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 |
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：