股票概览
30.61
-5.52%
-1.79
32.23
开盘价
32.66
最高价
30.6
最低价
175,714
成交量
数据更新至: 2024-12-31
技术指标
32.07
MA5 (5日均线)
30.15
MA10 (10日均线)
28.27
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 | 32.23 | 32.66 | 30.6 | 30.61 | -5.52% | 175,714 | 551,482,909 |
| 2024-12-30 | 32.12 | 34.45 | 31.58 | 32.4 | +1.47% | 199,437 | 654,840,340 |
| 2024-12-27 | 33.43 | 33.63 | 31.78 | 31.93 | -4.72% | 210,882 | 687,817,610 |
| 2024-12-26 | 31.3 | 34.38 | 31.17 | 33.51 | +5.05% | 251,470 | 822,525,161 |
| 2024-12-25 | 31.1 | 33.2 | 29.66 | 31.9 | +4.76% | 262,548 | 821,659,650 |
| 2024-12-24 | 29.51 | 30.52 | 28.88 | 30.45 | +3.4% | 224,646 | 667,912,086 |
| 2024-12-23 | 28.04 | 30.27 | 27.93 | 29.45 | +7.01% | 384,412 | 1,125,192,586 |
| 2024-12-20 | 27.28 | 28.12 | 26.31 | 27.52 | +0.88% | 246,232 | 670,812,024 |
| 2024-12-19 | 26.67 | 27.72 | 25.82 | 27.28 | +3.1% | 164,934 | 443,674,276 |
| 2024-12-18 | 24.6 | 27 | 24.4 | 26.46 | +6.44% | 174,002 | 446,898,383 |
| 2024-12-17 | 25.51 | 25.66 | 24.75 | 24.86 | -2.66% | 84,925 | 212,978,659 |
| 2024-12-16 | 26.38 | 26.64 | 25.41 | 25.54 | -4.02% | 136,194 | 352,287,025 |
| 2024-12-13 | 27.22 | 28.35 | 26.47 | 26.61 | -3.59% | 171,311 | 465,405,258 |
| 2024-12-12 | 28.08 | 28.66 | 27.19 | 27.6 | -2.99% | 172,202 | 479,233,623 |
| 2024-12-11 | 27.8 | 28.85 | 27.4 | 28.45 | +1.25% | 156,751 | 438,647,368 |
| 2024-12-10 | 28.52 | 30 | 26.61 | 28.1 | +5.44% | 358,385 | 1,015,207,700 |
| 2024-12-09 | 26.1 | 28.01 | 25.91 | 26.65 | +3.41% | 215,360 | 580,217,688 |
| 2024-12-06 | 26.43 | 27.3 | 25.07 | 25.77 | -1.53% | 210,877 | 548,004,444 |
| 2024-12-05 | 23.7 | 26.7 | 23.7 | 26.17 | +8.45% | 242,890 | 621,639,081 |
| 2024-12-04 | 23.7 | 25.88 | 23.56 | 24.13 | +4.5% | 251,699 | 621,374,850 |
| 2024-12-03 | 23.4 | 23.43 | 22.62 | 23.09 | -0.09% | 93,663 | 215,357,962 |
| 2024-12-02 | 22.5 | 23.49 | 22.28 | 23.11 | +2.71% | 98,134 | 226,572,886 |
| 2024-11-29 | 21.86 | 22.99 | 21.3 | 22.5 | +2.23% | 115,955 | 257,165,878 |
| 2024-11-28 | 22 | 22.62 | 21.66 | 22.01 | +0.05% | 108,246 | 240,230,321 |
| 2024-11-27 | 21.42 | 22 | 20.54 | 22 | +2.56% | 112,283 | 238,510,306 |
| 2024-11-26 | 21.94 | 22.35 | 21.3 | 21.45 | -2.32% | 97,410 | 212,795,337 |
| 2024-11-25 | 22.78 | 23.12 | 21.4 | 21.96 | -3.73% | 145,259 | 320,031,323 |
| 2024-11-22 | 24.13 | 24.9 | 22.7 | 22.81 | -7.24% | 114,903 | 274,185,216 |
| 2024-11-21 | 24.37 | 25.08 | 23.65 | 24.59 | +0.86% | 116,967 | 285,639,075 |
| 2024-11-20 | 23.62 | 24.76 | 23.41 | 24.38 | +2.7% | 116,991 | 281,076,799 |
| 2024-11-19 | 22.74 | 23.86 | 22.5 | 23.74 | +6.31% | 130,198 | 303,149,715 |
| 2024-11-18 | 23.3 | 23.61 | 21.92 | 22.33 | -5.18% | 151,625 | 342,112,997 |
| 2024-11-15 | 25.66 | 26.1 | 23 | 23.55 | -9.8% | 225,693 | 557,867,577 |
| 2024-11-14 | 26.3 | 27.18 | 25.8 | 26.11 | -1.66% | 126,409 | 334,636,743 |
| 2024-11-13 | 26.9 | 27.31 | 25.66 | 26.55 | -2.6% | 194,693 | 513,483,504 |
| 2024-11-12 | 27.5 | 30.06 | 26.22 | 27.26 | 0% | 304,187 | 855,897,084 |
| 2024-11-11 | 25.12 | 28.4 | 25.12 | 27.26 | +9.92% | 274,821 | 746,918,226 |
| 2024-11-08 | 25.3 | 25.85 | 24.44 | 24.8 | +0.28% | 182,345 | 457,654,570 |
| 2024-11-07 | 24 | 24.95 | 23.75 | 24.73 | +2.4% | 146,020 | 357,339,662 |
| 2024-11-06 | 25.13 | 25.8 | 23.76 | 24.15 | -2.62% | 221,752 | 551,143,814 |
| 2024-11-05 | 23.45 | 25.16 | 22.97 | 24.8 | +6.85% | 207,537 | 503,148,707 |
| 2024-11-04 | 22.29 | 23.62 | 21.77 | 23.21 | +4.22% | 152,604 | 350,825,697 |
| 2024-11-01 | 25.07 | 25.65 | 22.12 | 22.27 | -12.94% | 248,927 | 582,380,286 |
| 2024-10-31 | 22.47 | 26.67 | 22.05 | 25.58 | +14.61% | 356,946 | 881,507,005 |
| 2024-10-30 | 22.5 | 23.21 | 21.95 | 22.32 | -2.11% | 143,167 | 320,766,362 |
| 2024-10-29 | 24 | 24.4 | 22.7 | 22.8 | -6.1% | 211,882 | 495,143,474 |
| 2024-10-28 | 23.89 | 25.25 | 23.88 | 24.28 | +2.45% | 203,119 | 495,186,063 |
| 2024-10-25 | 22.82 | 23.9 | 22.55 | 23.7 | +4.08% | 221,503 | 517,037,555 |
| 2024-10-24 | 23.06 | 23.53 | 22.22 | 22.77 | -2.23% | 196,283 | 448,769,242 |
| 2024-10-23 | 23.76 | 25.04 | 23.23 | 23.29 | -2.39% | 299,452 | 716,356,317 |
| 2024-10-22 | 22.97 | 24.76 | 22.48 | 23.86 | +1.75% | 383,701 | 912,929,932 |
| 2024-10-21 | 23 | 25.68 | 22.4 | 23.45 | +8.36% | 495,987 | 1,172,323,000 |
| 2024-10-18 | 18.2 | 21.64 | 18 | 21.64 | +20.02% | 362,267 | 743,558,874 |
| 2024-10-17 | 17.76 | 19.2 | 17.72 | 18.03 | +2.27% | 114,824 | 210,309,124 |
| 2024-10-16 | 17.75 | 18.33 | 17.4 | 17.63 | -3.45% | 78,119 | 138,678,090 |
| 2024-10-15 | 18.41 | 19.4 | 17.92 | 18.26 | -1.3% | 120,663 | 225,073,107 |
| 2024-10-14 | 17.84 | 18.69 | 16.99 | 18.5 | +2.78% | 113,008 | 201,349,128 |
| 2024-10-11 | 19.3 | 19.4 | 17.65 | 18 | -6.74% | 112,615 | 206,651,504 |
| 2024-10-10 | 20.41 | 20.9 | 19.23 | 19.3 | -4.97% | 150,919 | 302,247,363 |
| 2024-10-09 | 21.5 | 23.43 | 19.3 | 20.31 | -10.05% | 261,994 | 568,693,609 |
| 2024-10-08 | 22.58 | 22.58 | 20.5 | 22.58 | +19.98% | 260,349 | 573,407,399 |
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：