股票概览
30.31
+2.09%
+0.62
29.92
开盘价
31
最高价
29.52
最低价
49,001
成交量
数据更新至: 2024-12-31
技术指标
29.76
MA5 (5日均线)
28.97
MA10 (10日均线)
28.77
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 | 29.92 | 31 | 29.52 | 30.31 | +2.09% | 49,001 | 149,687,684 |
| 2024-12-30 | 29.85 | 30.25 | 29.25 | 29.69 | -1.36% | 23,680 | 70,273,411 |
| 2024-12-27 | 29.75 | 30.24 | 29.54 | 30.1 | +1.42% | 28,852 | 86,585,736 |
| 2024-12-26 | 28.95 | 29.95 | 28.8 | 29.68 | +2.34% | 24,191 | 71,874,047 |
| 2024-12-25 | 28.63 | 29.29 | 28.48 | 29 | +0.87% | 21,478 | 62,130,946 |
| 2024-12-24 | 27.75 | 28.75 | 27.75 | 28.75 | +3.42% | 17,752 | 50,364,053 |
| 2024-12-23 | 28.09 | 28.16 | 27.7 | 27.8 | -1.17% | 7,445 | 20,817,485 |
| 2024-12-20 | 28.23 | 28.36 | 28 | 28.13 | -0.21% | 8,249 | 23,268,691 |
| 2024-12-19 | 27.8 | 28.4 | 27.7 | 28.19 | +0.64% | 6,721 | 18,909,155 |
| 2024-12-18 | 27.8 | 28.3 | 27.66 | 28.01 | +0.61% | 8,007 | 22,429,409 |
| 2024-12-17 | 28.15 | 28.49 | 27.81 | 27.84 | -1.31% | 8,850 | 24,904,048 |
| 2024-12-16 | 28.45 | 28.83 | 28.11 | 28.21 | -0.67% | 12,990 | 37,080,996 |
| 2024-12-13 | 29.01 | 29.09 | 28.39 | 28.4 | -2.64% | 11,521 | 32,960,597 |
| 2024-12-12 | 28.79 | 29.27 | 28.6 | 29.17 | +1.36% | 14,031 | 40,615,418 |
| 2024-12-11 | 28.96 | 29.12 | 28.62 | 28.78 | -0.83% | 14,004 | 40,331,889 |
| 2024-12-10 | 29.5 | 29.6 | 28.94 | 29.02 | +0.69% | 12,829 | 37,417,374 |
| 2024-12-09 | 28.97 | 29.42 | 28.76 | 28.82 | -0.1% | 9,717 | 28,275,857 |
| 2024-12-06 | 28.3 | 28.85 | 28.23 | 28.85 | +1.98% | 9,547 | 27,286,906 |
| 2024-12-05 | 28.11 | 28.5 | 28.11 | 28.29 | 0% | 6,557 | 18,549,612 |
| 2024-12-04 | 28.86 | 28.86 | 28.15 | 28.29 | -2.01% | 12,782 | 36,439,041 |
| 2024-12-03 | 28.86 | 29.26 | 28.31 | 28.87 | +1.19% | 14,763 | 42,649,307 |
| 2024-12-02 | 28.65 | 28.69 | 28.22 | 28.53 | -0.59% | 13,885 | 39,570,615 |
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：