股票概览
29.58
-7.62%
-2.44
32.1
开盘价
32.38
最高价
29.55
最低价
55,607
成交量
数据更新至: 2024-12-31
技术指标
31.57
MA5 (5日均线)
31.42
MA10 (10日均线)
30.95
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 | 32.1 | 32.38 | 29.55 | 29.58 | -7.62% | 55,607 | 169,618,822 |
| 2024-12-30 | 33.2 | 33.38 | 31.81 | 32.02 | -3.29% | 62,182 | 201,717,746 |
| 2024-12-27 | 32.2 | 36.1 | 31.91 | 33.11 | +3.21% | 107,016 | 361,274,525 |
| 2024-12-26 | 31.08 | 32.5 | 30.57 | 32.08 | +3.22% | 45,504 | 144,742,281 |
| 2024-12-25 | 31.58 | 31.67 | 30.18 | 31.08 | -1.61% | 35,601 | 109,590,085 |
| 2024-12-24 | 31.07 | 31.8 | 30 | 31.59 | +1.38% | 42,700 | 132,232,662 |
| 2024-12-23 | 33 | 33.17 | 31.03 | 31.16 | -4.8% | 54,775 | 173,981,705 |
| 2024-12-20 | 30.6 | 33.49 | 30.32 | 32.73 | +7.24% | 80,055 | 259,339,706 |
| 2024-12-19 | 29.8 | 31 | 29.65 | 30.52 | +0.73% | 44,566 | 134,777,541 |
| 2024-12-18 | 28.85 | 30.86 | 28.29 | 30.3 | +4.95% | 48,640 | 144,179,721 |
| 2024-12-17 | 29.91 | 30.2 | 28.65 | 28.87 | -3.86% | 43,523 | 126,913,429 |
| 2024-12-16 | 31.8 | 32.22 | 29.78 | 30.03 | -2.5% | 58,261 | 178,875,832 |
| 2024-12-13 | 32 | 33.57 | 30.7 | 30.8 | -4.79% | 85,170 | 268,637,954 |
| 2024-12-12 | 31.33 | 33 | 31.15 | 32.35 | +2.86% | 57,683 | 186,603,541 |
| 2024-12-11 | 31 | 31.58 | 30.66 | 31.45 | +1.88% | 39,523 | 123,386,744 |
| 2024-12-10 | 31.39 | 31.77 | 30.53 | 30.87 | +3.59% | 53,304 | 166,380,396 |
| 2024-12-09 | 30.57 | 31.1 | 29.68 | 29.8 | -3.59% | 32,871 | 99,538,252 |
| 2024-12-06 | 29.84 | 31.8 | 29.11 | 30.91 | +3.59% | 49,958 | 152,185,119 |
| 2024-12-05 | 29.7 | 30.45 | 29.56 | 29.84 | -0.5% | 37,694 | 112,681,420 |
| 2024-12-04 | 30.88 | 31.8 | 29.65 | 29.99 | +2.18% | 70,585 | 216,363,688 |
| 2024-12-03 | 29.81 | 30.2 | 28.6 | 29.35 | +0.07% | 40,973 | 120,508,756 |
| 2024-12-02 | 29.31 | 30 | 29.13 | 29.33 | +0.55% | 31,032 | 91,691,556 |
| 2024-11-29 | 28.37 | 29.88 | 27.72 | 29.17 | +3.18% | 33,192 | 96,058,259 |
| 2024-11-28 | 28.84 | 29.23 | 28.15 | 28.27 | -1.46% | 27,558 | 78,986,606 |
| 2024-11-27 | 27.2 | 28.7 | 26.61 | 28.69 | +4.59% | 37,449 | 103,496,176 |
| 2024-11-26 | 27.91 | 28.38 | 27.27 | 27.43 | -1.4% | 21,959 | 60,879,712 |
| 2024-11-25 | 28.1 | 28.68 | 27 | 27.82 | -1.38% | 31,315 | 86,356,020 |
| 2024-11-22 | 30 | 30.38 | 28.2 | 28.21 | -5.97% | 37,573 | 110,156,809 |
| 2024-11-21 | 30.54 | 30.8 | 29.44 | 30 | -1.96% | 33,259 | 100,375,494 |
| 2024-11-20 | 30.07 | 30.9 | 29.75 | 30.6 | +1.12% | 40,549 | 122,911,499 |
| 2024-11-19 | 28.28 | 30.35 | 28.28 | 30.26 | +8.15% | 47,375 | 139,379,310 |
| 2024-11-18 | 29.09 | 29.41 | 27.6 | 27.98 | -3.55% | 35,583 | 100,579,386 |
| 2024-11-15 | 30.62 | 31.38 | 28.94 | 29.01 | -5.78% | 41,731 | 125,708,958 |
| 2024-11-14 | 31.83 | 32.96 | 30.71 | 30.79 | -3.6% | 49,874 | 158,972,957 |
| 2024-11-13 | 31.2 | 32.47 | 30.98 | 31.94 | +1.14% | 46,325 | 146,362,095 |
| 2024-11-12 | 33.43 | 33.48 | 31.3 | 31.58 | -2.71% | 63,761 | 204,683,445 |
| 2024-11-11 | 30.55 | 33.2 | 30.26 | 32.46 | +8.38% | 81,682 | 261,522,481 |
| 2024-11-08 | 30.32 | 31.98 | 29.68 | 29.95 | +2.57% | 72,884 | 223,337,969 |
| 2024-11-07 | 28.05 | 29.5 | 28.04 | 29.2 | +2.1% | 50,008 | 144,390,983 |
| 2024-11-06 | 28.16 | 29.29 | 27.91 | 28.6 | +1.85% | 50,405 | 143,886,128 |
| 2024-11-05 | 26.86 | 28.19 | 26.71 | 28.08 | +4.19% | 42,206 | 117,077,164 |
| 2024-11-04 | 26 | 27.23 | 25.55 | 26.95 | +2.71% | 27,704 | 74,112,321 |
| 2024-11-01 | 28.52 | 28.54 | 26.21 | 26.24 | -7.96% | 41,675 | 112,862,063 |
| 2024-10-31 | 27.61 | 28.9 | 27.12 | 28.51 | +3.26% | 49,293 | 139,089,414 |
| 2024-10-30 | 28.21 | 28.32 | 27.12 | 27.61 | +0.18% | 34,607 | 95,848,782 |
| 2024-10-29 | 28.4 | 28.88 | 27.52 | 27.56 | -2.96% | 44,603 | 125,925,079 |
| 2024-10-28 | 28.2 | 28.79 | 27.93 | 28.4 | -0.14% | 34,260 | 97,028,265 |
| 2024-10-25 | 28.06 | 29.38 | 27.97 | 28.44 | +1.72% | 46,113 | 131,316,592 |
| 2024-10-24 | 28 | 28.8 | 27.78 | 27.96 | -1.62% | 46,120 | 130,187,471 |
| 2024-10-23 | 27.48 | 29.66 | 26.9 | 28.42 | +4.41% | 79,104 | 226,836,034 |
| 2024-10-22 | 28.29 | 28.29 | 26.73 | 27.22 | -2.05% | 54,776 | 149,611,337 |
| 2024-10-21 | 28 | 29.6 | 27.11 | 27.79 | +3.12% | 96,046 | 271,267,534 |
| 2024-10-18 | 24.44 | 28.38 | 24.3 | 26.95 | +10.27% | 74,677 | 195,881,595 |
| 2024-10-17 | 24.64 | 25.22 | 24.38 | 24.44 | +0.66% | 33,672 | 83,403,990 |
| 2024-10-16 | 24.53 | 25.22 | 24.11 | 24.28 | -3.8% | 37,189 | 91,348,653 |
| 2024-10-15 | 25.87 | 26.76 | 25.23 | 25.24 | -3.52% | 46,478 | 120,775,767 |
| 2024-10-14 | 25.6 | 26.3 | 24.24 | 26.16 | +2.83% | 51,879 | 131,588,639 |
| 2024-10-11 | 27 | 27.79 | 25 | 25.44 | -7.99% | 64,790 | 169,195,114 |
| 2024-10-10 | 30.7 | 30.8 | 27.61 | 27.65 | -9.05% | 85,015 | 243,640,814 |
| 2024-10-09 | 30.11 | 35 | 28.76 | 30.4 | +0.13% | 158,500 | 491,719,578 |
| 2024-10-08 | 30.36 | 30.36 | 29.07 | 30.36 | +20% | 103,899 | 312,692,071 |
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：