股票概览
29.4
-5.44%
-1.69
31.09
开盘价
31.34
最高价
29.4
最低价
267,431
成交量
数据更新至: 2024-12-31
技术指标
30.09
MA5 (5日均线)
30.24
MA10 (10日均线)
31.05
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 31.09 | 31.34 | 29.4 | 29.4 | -5.44% | 267,431 | 805,149,757 |
| 2024-12-30 | 30.8 | 31.9 | 30.38 | 31.09 | -0.29% | 204,694 | 636,914,223 |
| 2024-12-27 | 30.49 | 31.95 | 29.97 | 31.18 | +4.04% | 355,737 | 1,108,186,968 |
| 2024-12-26 | 28.81 | 30.05 | 28.69 | 29.97 | +3.95% | 237,510 | 701,380,129 |
| 2024-12-25 | 29.4 | 29.45 | 27.7 | 28.83 | -1% | 215,566 | 613,921,233 |
| 2024-12-24 | 29.2 | 29.98 | 28.6 | 29.12 | -0.48% | 244,085 | 709,475,470 |
| 2024-12-23 | 31.65 | 31.79 | 29.05 | 29.26 | -8.05% | 304,917 | 914,907,704 |
| 2024-12-20 | 30.75 | 32.05 | 30.51 | 31.82 | +3.38% | 186,782 | 588,099,572 |
| 2024-12-19 | 30.2 | 31.13 | 30 | 30.78 | -0.42% | 122,332 | 374,621,530 |
| 2024-12-18 | 30.6 | 31.4 | 30.06 | 30.91 | +1.38% | 164,154 | 506,919,177 |
| 2024-12-17 | 30.9 | 31.92 | 30.35 | 30.49 | -0.78% | 191,768 | 599,041,465 |
| 2024-12-16 | 31.44 | 31.65 | 30.58 | 30.73 | -2.23% | 156,316 | 484,810,154 |
| 2024-12-13 | 32.7 | 33.15 | 31.39 | 31.43 | -5.05% | 232,560 | 745,348,576 |
| 2024-12-12 | 33.97 | 34.15 | 32.89 | 33.1 | -1.22% | 168,723 | 562,290,994 |
| 2024-12-11 | 32.5 | 34.15 | 32.01 | 33.51 | +2.67% | 226,858 | 755,100,470 |
| 2024-12-10 | 32.9 | 33.5 | 31.82 | 32.64 | +2.64% | 279,489 | 918,300,652 |
| 2024-12-09 | 31.39 | 32.4 | 31.37 | 31.8 | +1.34% | 201,846 | 643,385,420 |
| 2024-12-06 | 31.34 | 31.89 | 30.85 | 31.38 | -0.13% | 176,248 | 553,204,949 |
| 2024-12-05 | 31.84 | 32.41 | 31 | 31.42 | -2.24% | 260,348 | 821,175,276 |
| 2024-12-04 | 31.7 | 33.11 | 31.68 | 32.14 | +0.56% | 199,708 | 645,203,041 |
| 2024-12-03 | 32.88 | 33.29 | 31.38 | 31.96 | -3.21% | 253,441 | 814,601,020 |
| 2024-12-02 | 30.8 | 33.25 | 30.8 | 33.02 | +6.93% | 336,577 | 1,085,350,346 |
| 2024-11-29 | 29.1 | 31.75 | 29.01 | 30.88 | +5.43% | 300,327 | 916,524,940 |
| 2024-11-28 | 29.7 | 30.24 | 29.07 | 29.29 | -2.27% | 179,582 | 531,104,858 |
| 2024-11-27 | 29 | 29.99 | 28 | 29.97 | +1.87% | 260,822 | 756,802,946 |
| 2024-11-26 | 30.32 | 30.32 | 29.36 | 29.42 | -3.79% | 207,873 | 618,037,796 |
| 2024-11-25 | 30.1 | 30.84 | 29.33 | 30.58 | +0.89% | 220,229 | 665,018,212 |
| 2024-11-22 | 32.84 | 33.5 | 30.19 | 30.31 | -8.57% | 360,079 | 1,140,048,539 |
| 2024-11-21 | 33.09 | 33.68 | 32.32 | 33.15 | -1.13% | 203,939 | 675,286,273 |
| 2024-11-20 | 33.87 | 34.2 | 32.85 | 33.53 | -0.53% | 304,682 | 1,018,505,667 |
| 2024-11-19 | 31.95 | 33.78 | 31.95 | 33.71 | +7.49% | 407,883 | 1,348,527,210 |
| 2024-11-18 | 31.2 | 32.13 | 30.73 | 31.36 | +2.15% | 313,692 | 989,292,432 |
| 2024-11-15 | 32.25 | 32.46 | 30.69 | 30.7 | -5.42% | 355,716 | 1,122,841,998 |
| 2024-11-14 | 32.55 | 33.98 | 32.28 | 32.46 | -1.64% | 324,710 | 1,074,603,172 |
| 2024-11-13 | 34 | 34.07 | 32.13 | 33 | -6.17% | 521,093 | 1,715,319,171 |
| 2024-11-12 | 35.3 | 37.41 | 34.11 | 35.17 | +0.4% | 473,242 | 1,692,718,733 |
| 2024-11-11 | 33.61 | 36.66 | 33.61 | 35.03 | +5.1% | 517,954 | 1,825,565,245 |
| 2024-11-08 | 31.36 | 34.68 | 31.35 | 33.33 | +5.04% | 482,228 | 1,600,210,322 |
| 2024-11-07 | 33 | 33.25 | 31.32 | 31.73 | -2.73% | 503,737 | 1,618,305,128 |
| 2024-11-06 | 30.37 | 32.78 | 29.51 | 32.62 | +9.46% | 794,703 | 2,507,878,859 |
| 2024-11-05 | 27.38 | 30.26 | 27.21 | 29.8 | +7.74% | 574,970 | 1,665,321,092 |
| 2024-11-04 | 27.79 | 29.35 | 27.3 | 27.66 | -0.47% | 400,816 | 1,129,727,470 |
| 2024-11-01 | 28.93 | 29.58 | 27.7 | 27.79 | -6.11% | 504,180 | 1,430,307,442 |
| 2024-10-31 | 27.8 | 30.17 | 27.35 | 29.6 | +5.71% | 616,426 | 1,770,487,288 |
| 2024-10-30 | 27 | 28.68 | 26.4 | 28 | +1.41% | 624,388 | 1,728,239,908 |
| 2024-10-29 | 25.38 | 28.44 | 25.3 | 27.61 | +6.81% | 757,507 | 2,065,805,159 |
| 2024-10-28 | 26.78 | 26.8 | 25.12 | 25.85 | -3.54% | 457,695 | 1,179,894,778 |
| 2024-10-25 | 28.02 | 28.49 | 26.5 | 26.8 | -0.41% | 491,472 | 1,337,644,011 |
| 2024-10-24 | 27.46 | 28.61 | 26.35 | 26.91 | +0.22% | 593,039 | 1,618,123,645 |
| 2024-10-23 | 25.03 | 27.5 | 24.79 | 26.85 | +4.56% | 597,065 | 1,556,026,327 |
| 2024-10-22 | 24.88 | 26.72 | 24.41 | 25.68 | +5.07% | 594,629 | 1,511,315,231 |
| 2024-10-21 | 23.97 | 25.07 | 23.61 | 24.44 | +3.04% | 655,685 | 1,604,346,024 |
| 2024-10-18 | 21.99 | 24.2 | 21.88 | 23.72 | +7.82% | 714,619 | 1,680,621,127 |
| 2024-10-17 | 21.74 | 22.6 | 21.55 | 22 | +1.2% | 442,745 | 979,870,445 |
| 2024-10-16 | 22.9 | 23 | 21.35 | 21.74 | -7.09% | 677,381 | 1,482,830,468 |
| 2024-10-15 | 24.2 | 24.5 | 23.38 | 23.4 | -5.03% | 288,190 | 689,671,122 |
| 2024-10-14 | 23.97 | 24.66 | 23.01 | 24.64 | +1.99% | 277,912 | 662,550,173 |
| 2024-10-11 | 25.69 | 26.4 | 24.1 | 24.16 | -9.51% | 332,004 | 828,633,492 |
| 2024-10-10 | 28.06 | 28.27 | 26.29 | 26.7 | -8.59% | 412,874 | 1,107,650,442 |
| 2024-10-09 | 27.01 | 30.72 | 26 | 29.21 | +4.25% | 432,445 | 1,233,948,389 |
| 2024-10-08 | 28.02 | 28.02 | 25.47 | 28.02 | +10.01% | 353,019 | 958,202,604 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：