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 |
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：