股票概览
29.16
-3.89%
-1.18
30.66
开盘价
30.68
最高价
29.14
最低价
4,729
成交量
数据更新至: 2024-12-31
技术指标
30.20
MA5 (5日均线)
30.57
MA10 (10日均线)
31.89
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 | 30.66 | 30.68 | 29.14 | 29.16 | -3.89% | 4,729 | 14,035,773 |
| 2024-12-30 | 30.41 | 30.84 | 29.71 | 30.34 | -0.2% | 2,848 | 8,627,666 |
| 2024-12-27 | 30.67 | 31.18 | 30.13 | 30.4 | -1.04% | 3,607 | 11,063,598 |
| 2024-12-26 | 30.3 | 31.33 | 30.3 | 30.72 | +1.09% | 3,278 | 10,136,814 |
| 2024-12-25 | 31.6 | 31.8 | 30.38 | 30.39 | -4.16% | 5,715 | 17,633,602 |
| 2024-12-24 | 30.56 | 31.71 | 30.01 | 31.71 | +7.02% | 8,954 | 27,723,416 |
| 2024-12-23 | 31.41 | 31.41 | 29.51 | 29.63 | -5.76% | 5,622 | 16,973,609 |
| 2024-12-20 | 30.85 | 31.96 | 30.68 | 31.44 | +1.62% | 5,262 | 16,609,944 |
| 2024-12-19 | 30.78 | 31.5 | 30.65 | 30.94 | -0.03% | 3,445 | 10,707,147 |
| 2024-12-18 | 31.5 | 31.5 | 30.4 | 30.95 | -0.1% | 4,902 | 15,141,011 |
| 2024-12-17 | 32.81 | 33.08 | 30.9 | 30.98 | -5.58% | 5,424 | 17,171,463 |
| 2024-12-16 | 33.01 | 33.88 | 32 | 32.81 | -1.44% | 5,521 | 18,304,391 |
| 2024-12-13 | 33.6 | 33.9 | 32.87 | 33.29 | -1.25% | 6,295 | 20,918,102 |
| 2024-12-12 | 34.8 | 35.01 | 33.13 | 33.71 | -3.13% | 9,164 | 30,975,442 |
| 2024-12-11 | 35.17 | 35.63 | 34.03 | 34.8 | -0.46% | 10,162 | 35,336,300 |
| 2024-12-10 | 36.53 | 37.18 | 34.8 | 34.96 | -2.83% | 17,154 | 61,327,071 |
| 2024-12-09 | 33.91 | 36.58 | 33.52 | 35.98 | +5.05% | 31,096 | 111,032,746 |
| 2024-12-06 | 33.5 | 37.13 | 32.7 | 34.25 | +10.7% | 26,861 | 92,695,644 |
| 2024-12-05 | 30.3 | 31.23 | 30.3 | 30.94 | +2.08% | 3,827 | 11,796,748 |
| 2024-12-04 | 30.7 | 31.08 | 30.03 | 30.31 | -0.75% | 3,869 | 11,825,289 |
| 2024-12-03 | 31.22 | 31.36 | 30.33 | 30.54 | -1.2% | 6,797 | 20,899,483 |
| 2024-12-02 | 31.66 | 31.8 | 30.7 | 30.91 | -0.06% | 4,803 | 14,976,310 |
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：