股票概览
30.16
-3.02%
-0.94
31.12
开盘价
31.49
最高价
30.05
最低价
14,912
成交量
数据更新至: 2024-12-31
技术指标
30.74
MA5 (5日均线)
31.36
MA10 (10日均线)
31.73
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 | 31.12 | 31.49 | 30.05 | 30.16 | -3.02% | 14,912 | 45,363,025 |
| 2024-12-30 | 30.77 | 31.7 | 30.5 | 31.1 | +0.23% | 12,218 | 38,106,851 |
| 2024-12-27 | 30.94 | 31.24 | 30.71 | 31.03 | +0.19% | 9,246 | 28,643,206 |
| 2024-12-26 | 30.36 | 31.45 | 30.24 | 30.97 | +1.71% | 15,348 | 47,268,273 |
| 2024-12-25 | 31.7 | 31.76 | 30.33 | 30.45 | -4.12% | 14,732 | 45,193,442 |
| 2024-12-24 | 31.41 | 31.87 | 31.11 | 31.76 | +0.54% | 9,268 | 29,203,596 |
| 2024-12-23 | 32.4 | 32.83 | 31.06 | 31.59 | -2.77% | 14,024 | 44,352,561 |
| 2024-12-20 | 32.2 | 32.79 | 31.85 | 32.49 | +0.96% | 16,943 | 54,840,374 |
| 2024-12-19 | 31.41 | 32.45 | 31.25 | 32.18 | +0.94% | 12,916 | 41,402,260 |
| 2024-12-18 | 31.19 | 31.9 | 30 | 31.88 | +1.21% | 14,075 | 44,341,505 |
| 2024-12-17 | 31.8 | 32.46 | 31.2 | 31.5 | -1.5% | 18,518 | 58,938,474 |
| 2024-12-16 | 31.21 | 32 | 31.21 | 31.98 | +1.33% | 16,627 | 52,625,338 |
| 2024-12-13 | 32.5 | 32.52 | 31.5 | 31.56 | -2.95% | 16,478 | 52,584,463 |
| 2024-12-12 | 32.55 | 32.69 | 32.1 | 32.52 | +0.22% | 11,238 | 36,428,497 |
| 2024-12-11 | 32.35 | 32.65 | 31.8 | 32.45 | +0.78% | 16,438 | 52,966,356 |
| 2024-12-10 | 33.06 | 33.29 | 32.15 | 32.2 | -1.04% | 21,421 | 69,927,398 |
| 2024-12-09 | 32.08 | 34.25 | 32 | 32.54 | +1.15% | 37,921 | 125,126,556 |
| 2024-12-06 | 32.2 | 32.4 | 31.69 | 32.17 | -0.34% | 14,452 | 46,203,835 |
| 2024-12-05 | 31.63 | 32.46 | 31.6 | 32.28 | +1.83% | 19,246 | 61,687,620 |
| 2024-12-04 | 32.02 | 32.75 | 31.41 | 31.7 | -1.28% | 35,952 | 115,293,691 |
| 2024-12-03 | 32.68 | 33 | 31.94 | 32.11 | -1.98% | 36,564 | 118,391,898 |
| 2024-12-02 | 34.36 | 34.39 | 32.5 | 32.76 | -4.46% | 47,284 | 157,084,240 |
| 2024-11-29 | 33.51 | 34.3 | 33.41 | 34.29 | +1.48% | 29,270 | 99,335,997 |
| 2024-11-28 | 33.4 | 33.98 | 32.87 | 33.79 | +0.9% | 27,040 | 90,625,586 |
| 2024-11-27 | 32.98 | 33.88 | 32.22 | 33.49 | +1.61% | 26,410 | 87,413,720 |
| 2024-11-26 | 32.62 | 33.5 | 32.4 | 32.96 | +1.2% | 26,143 | 86,413,862 |
| 2024-11-25 | 31.7 | 33.44 | 31.7 | 32.57 | +0.52% | 29,233 | 95,312,810 |
| 2024-11-22 | 32.95 | 33.96 | 32.01 | 32.4 | -2.11% | 45,899 | 150,218,522 |
| 2024-11-21 | 32.5 | 34.3 | 32.26 | 33.1 | +1.32% | 52,340 | 173,145,915 |
| 2024-11-20 | 31 | 32.67 | 30.9 | 32.67 | +4.44% | 46,821 | 149,581,114 |
| 2024-11-19 | 30.36 | 31.51 | 30.1 | 31.28 | +1.69% | 51,995 | 160,317,776 |
| 2024-11-18 | 29.91 | 31.49 | 29.6 | 30.76 | +3.33% | 71,804 | 219,373,117 |
| 2024-11-15 | 28.6 | 30.38 | 28.38 | 29.77 | +3.84% | 46,313 | 137,085,704 |
| 2024-11-14 | 28.44 | 29.36 | 28.44 | 28.67 | -0.03% | 26,076 | 75,644,426 |
| 2024-11-13 | 28.16 | 28.68 | 27.82 | 28.68 | +1.99% | 15,605 | 44,046,027 |
| 2024-11-12 | 29.5 | 29.52 | 27.92 | 28.12 | -3.7% | 33,032 | 94,420,144 |
| 2024-11-11 | 27.84 | 29.22 | 27.84 | 29.2 | +3.66% | 24,669 | 71,015,586 |
| 2024-11-08 | 28.5 | 28.78 | 28 | 28.17 | +0.68% | 21,438 | 60,719,979 |
| 2024-11-07 | 27.23 | 28.47 | 27 | 27.98 | +2.15% | 23,853 | 66,484,645 |
| 2024-11-06 | 27.12 | 28.12 | 26.86 | 27.39 | +1.52% | 28,875 | 79,363,967 |
| 2024-11-05 | 26.67 | 27.14 | 26.4 | 26.98 | +1.12% | 21,924 | 58,976,964 |
| 2024-11-04 | 26.72 | 26.84 | 26.3 | 26.68 | +1.02% | 21,376 | 56,740,004 |
| 2024-11-01 | 27.99 | 28.04 | 25.98 | 26.41 | -5.81% | 43,682 | 117,179,234 |
| 2024-10-31 | 28 | 28.42 | 27.72 | 28.04 | +0.14% | 20,650 | 58,018,546 |
| 2024-10-30 | 28.41 | 28.49 | 27.75 | 28 | -1.58% | 21,536 | 60,379,470 |
| 2024-10-29 | 29.6 | 30.2 | 28.2 | 28.45 | -3.89% | 43,876 | 127,717,906 |
| 2024-10-28 | 27.35 | 29.67 | 27.08 | 29.6 | +8.19% | 60,657 | 174,474,550 |
| 2024-10-25 | 26.84 | 27.45 | 26.84 | 27.36 | +1.98% | 19,362 | 52,774,858 |
| 2024-10-24 | 26.94 | 27.05 | 26.52 | 26.83 | -0.37% | 17,490 | 46,777,724 |
| 2024-10-23 | 26.4 | 27.27 | 26.4 | 26.93 | +1.05% | 28,421 | 76,548,747 |
| 2024-10-22 | 26 | 26.97 | 25.96 | 26.65 | +1.8% | 23,853 | 63,326,255 |
| 2024-10-21 | 25.78 | 26.7 | 25.78 | 26.18 | +1.59% | 34,671 | 91,285,784 |
| 2024-10-18 | 25.25 | 26.29 | 25.25 | 25.77 | +2.26% | 39,209 | 101,594,600 |
| 2024-10-17 | 26.62 | 26.83 | 25.19 | 25.2 | -5.16% | 49,391 | 127,487,629 |
| 2024-10-16 | 26.15 | 26.79 | 26.15 | 26.57 | -0.34% | 17,848 | 47,259,348 |
| 2024-10-15 | 26.5 | 27.19 | 26.25 | 26.66 | -0.52% | 24,232 | 64,772,522 |
| 2024-10-14 | 26.47 | 27 | 25.51 | 26.8 | +3.2% | 47,582 | 125,779,860 |
| 2024-10-11 | 26.19 | 26.69 | 25.43 | 25.97 | +2.08% | 47,686 | 124,354,360 |
| 2024-10-10 | 24.8 | 26.27 | 24.8 | 25.44 | +2.58% | 34,083 | 86,945,463 |
| 2024-10-09 | 26.4 | 26.62 | 24.8 | 24.8 | -6.77% | 44,023 | 113,005,590 |
| 2024-10-08 | 28.3 | 28.3 | 24.9 | 26.6 | +3.22% | 70,657 | 188,083,572 |
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：