股票概览
30.24
-6.46%
-2.09
32.89
开盘价
32.89
最高价
30.21
最低价
52,515
成交量
数据更新至: 2024-12-31
技术指标
31.87
MA5 (5日均线)
31.92
MA10 (10日均线)
31.95
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 | 32.89 | 32.89 | 30.21 | 30.24 | -6.46% | 52,515 | 163,448,020 |
| 2024-12-30 | 32.35 | 33 | 31.11 | 32.33 | -0.52% | 27,375 | 88,124,176 |
| 2024-12-27 | 33.21 | 33.31 | 32.36 | 32.5 | -1.22% | 37,240 | 122,244,190 |
| 2024-12-26 | 31.18 | 33.16 | 30.98 | 32.9 | +4.84% | 49,123 | 160,583,324 |
| 2024-12-25 | 31.39 | 31.9 | 30.3 | 31.38 | -1.57% | 30,663 | 95,497,400 |
| 2024-12-24 | 31.88 | 32.39 | 30.95 | 31.88 | +1.5% | 27,022 | 85,554,496 |
| 2024-12-23 | 33.08 | 33.46 | 31.34 | 31.41 | -5.11% | 42,729 | 137,665,572 |
| 2024-12-20 | 32.44 | 33.77 | 31.85 | 33.1 | +2.03% | 49,367 | 163,360,175 |
| 2024-12-19 | 30.9 | 32.72 | 30.61 | 32.44 | +4.58% | 49,707 | 159,383,487 |
| 2024-12-18 | 30.55 | 31.58 | 29.8 | 31.02 | +1.44% | 23,426 | 72,409,047 |
| 2024-12-17 | 32.17 | 32.45 | 30.41 | 30.58 | -5.62% | 32,582 | 101,750,751 |
| 2024-12-16 | 32.28 | 32.6 | 31.7 | 32.4 | +0.56% | 26,193 | 84,470,517 |
| 2024-12-13 | 32.92 | 33.43 | 32.18 | 32.22 | -3.16% | 26,361 | 85,988,849 |
| 2024-12-12 | 33.7 | 33.98 | 32.63 | 33.27 | -1.48% | 39,839 | 131,989,184 |
| 2024-12-11 | 32.01 | 34.02 | 31.79 | 33.77 | +5.53% | 60,200 | 200,063,895 |
| 2024-12-10 | 32.91 | 33.39 | 31.76 | 32 | +0.19% | 43,027 | 139,734,117 |
| 2024-12-09 | 31.8 | 32.25 | 31.01 | 31.94 | +0.54% | 29,840 | 94,654,310 |
| 2024-12-06 | 31.9 | 32.88 | 31.35 | 31.77 | +1.28% | 31,337 | 100,002,307 |
| 2024-12-05 | 30.75 | 31.54 | 30.56 | 31.37 | +2.68% | 22,035 | 68,887,931 |
| 2024-12-04 | 31.15 | 31.49 | 30.44 | 30.55 | -2.05% | 26,635 | 82,453,619 |
| 2024-12-03 | 31.9 | 31.95 | 30.9 | 31.19 | -1.92% | 21,903 | 68,599,303 |
| 2024-12-02 | 31.6 | 31.97 | 31.34 | 31.8 | +1.05% | 25,178 | 79,771,459 |
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：