股票概览
28.88
-3.96%
-1.19
30.16
开盘价
30.22
最高价
28.74
最低价
8,634
成交量
数据更新至: 2024-12-31
技术指标
30.04
MA5 (5日均线)
30.50
MA10 (10日均线)
30.84
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 | 30.16 | 30.22 | 28.74 | 28.88 | -3.96% | 8,634 | 25,264,940 |
| 2024-12-30 | 30.35 | 30.51 | 29.01 | 30.07 | -1.44% | 8,391 | 25,156,577 |
| 2024-12-27 | 31 | 31.52 | 30.44 | 30.51 | -1.04% | 8,188 | 25,417,098 |
| 2024-12-26 | 29.77 | 31.1 | 29.62 | 30.83 | +3.08% | 7,381 | 22,633,695 |
| 2024-12-25 | 30.43 | 30.69 | 29.58 | 29.91 | -2.61% | 7,501 | 22,482,124 |
| 2024-12-24 | 31.29 | 31.45 | 29.82 | 30.71 | +0.1% | 8,435 | 25,755,422 |
| 2024-12-23 | 32.38 | 32.39 | 30.58 | 30.68 | -4.3% | 11,156 | 34,953,383 |
| 2024-12-20 | 30.88 | 32.6 | 30.88 | 32.06 | +3.82% | 12,904 | 41,251,351 |
| 2024-12-19 | 30.14 | 31.1 | 30.04 | 30.88 | +1.25% | 7,026 | 21,540,010 |
| 2024-12-18 | 29.81 | 30.9 | 29.11 | 30.5 | +2.31% | 7,770 | 23,478,342 |
| 2024-12-17 | 31.6 | 31.75 | 29.8 | 29.81 | -5.27% | 9,749 | 29,793,379 |
| 2024-12-16 | 31.52 | 31.87 | 31.35 | 31.47 | -0.1% | 8,503 | 26,862,088 |
| 2024-12-13 | 31.7 | 32.18 | 31.33 | 31.5 | -1.07% | 11,032 | 34,904,803 |
| 2024-12-12 | 32.19 | 32.34 | 31.45 | 31.84 | -1.12% | 10,800 | 34,392,809 |
| 2024-12-11 | 31.72 | 32.42 | 31.27 | 32.2 | +2.38% | 13,485 | 43,011,365 |
| 2024-12-10 | 31.87 | 32.11 | 31.44 | 31.45 | +1.71% | 14,607 | 46,415,706 |
| 2024-12-09 | 31.01 | 31.26 | 30.57 | 30.92 | -0.45% | 8,314 | 25,684,028 |
| 2024-12-06 | 30.9 | 31.4 | 30.41 | 31.06 | +0.06% | 8,984 | 27,797,852 |
| 2024-12-05 | 30.14 | 31.37 | 30.14 | 31.04 | +1.67% | 9,114 | 28,147,920 |
| 2024-12-04 | 31.4 | 31.88 | 30.33 | 30.53 | -1.17% | 11,968 | 37,335,210 |
| 2024-12-03 | 30.95 | 31.19 | 30.41 | 30.89 | +0.03% | 8,551 | 26,323,233 |
| 2024-12-02 | 30.39 | 31 | 30.21 | 30.88 | +0.95% | 9,178 | 28,248,534 |
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：