股票概览
30.2
-2.55%
-0.79
31.03
开盘价
31.08
最高价
30.2
最低价
61,159
成交量
数据更新至: 2024-12-31
技术指标
30.98
MA5 (5日均线)
31.07
MA10 (10日均线)
31.94
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 | 31.03 | 31.08 | 30.2 | 30.2 | -2.55% | 61,159 | 186,172,802 |
| 2024-12-30 | 31.7 | 32.2 | 30.9 | 30.99 | -2.24% | 59,704 | 186,684,679 |
| 2024-12-27 | 31.77 | 32.47 | 31.51 | 31.7 | -0.47% | 68,799 | 220,527,207 |
| 2024-12-26 | 30.18 | 31.94 | 30.02 | 31.85 | +5.67% | 118,555 | 370,801,551 |
| 2024-12-25 | 30.2 | 30.3 | 29.55 | 30.14 | 0% | 57,497 | 172,004,963 |
| 2024-12-24 | 30.32 | 30.5 | 29.95 | 30.14 | -0.46% | 55,646 | 168,045,888 |
| 2024-12-23 | 31.45 | 31.55 | 30.06 | 30.28 | -3.54% | 83,987 | 257,721,008 |
| 2024-12-20 | 32.32 | 32.32 | 31.21 | 31.39 | -2% | 74,794 | 236,165,159 |
| 2024-12-19 | 31.65 | 32.39 | 31.65 | 32.03 | +0.06% | 56,040 | 179,502,459 |
| 2024-12-18 | 33.35 | 33.73 | 31.71 | 32.01 | -3.67% | 94,756 | 309,161,358 |
| 2024-12-17 | 33.5 | 33.93 | 33.16 | 33.23 | -1.1% | 85,179 | 285,861,964 |
| 2024-12-16 | 32.87 | 34.56 | 32.62 | 33.6 | +1.2% | 130,112 | 437,313,842 |
| 2024-12-13 | 33.22 | 33.48 | 32.13 | 33.2 | -1.78% | 122,449 | 400,647,501 |
| 2024-12-12 | 31.59 | 34.06 | 31.01 | 33.8 | +7.78% | 165,397 | 540,828,976 |
| 2024-12-11 | 32.19 | 32.25 | 31.05 | 31.36 | -2.91% | 86,263 | 271,941,326 |
| 2024-12-10 | 32.78 | 32.99 | 32 | 32.3 | +0.94% | 92,291 | 299,384,630 |
| 2024-12-09 | 32.83 | 33.14 | 31.61 | 32 | -2.41% | 80,963 | 261,009,581 |
| 2024-12-06 | 32.6 | 32.82 | 31.75 | 32.79 | +0.61% | 91,463 | 296,342,360 |
| 2024-12-05 | 33.2 | 33.25 | 32.13 | 32.59 | -1.6% | 72,117 | 236,225,177 |
| 2024-12-04 | 32.9 | 33.82 | 32.6 | 33.12 | +1.1% | 108,037 | 359,359,766 |
| 2024-12-03 | 32.27 | 32.76 | 31.72 | 32.76 | +1.27% | 95,542 | 309,080,756 |
| 2024-12-02 | 31.8 | 32.55 | 31.52 | 32.35 | +1.22% | 99,645 | 320,177,916 |
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：