股票概览
29.84
+0.4%
+0.12
29.6
开盘价
30.26
最高价
29.55
最低价
4,015
成交量
数据更新至: 2024-12-31
技术指标
29.83
MA5 (5日均线)
30.56
MA10 (10日均线)
31.44
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 | 29.6 | 30.26 | 29.55 | 29.84 | +0.4% | 4,015 | 12,039,820 |
| 2024-12-30 | 29.96 | 30.24 | 29.55 | 29.72 | -0.6% | 4,798 | 14,314,443 |
| 2024-12-27 | 29.79 | 30.45 | 29.59 | 29.9 | +0.37% | 5,256 | 15,806,137 |
| 2024-12-26 | 29.9 | 30.15 | 29.68 | 29.79 | -0.37% | 3,162 | 9,461,253 |
| 2024-12-25 | 30.55 | 30.67 | 29.65 | 29.9 | -2.45% | 6,898 | 20,698,636 |
| 2024-12-24 | 30.8 | 30.81 | 30.16 | 30.65 | -0.49% | 6,148 | 18,705,575 |
| 2024-12-23 | 32.17 | 32.3 | 30.38 | 30.8 | -4.29% | 9,613 | 29,926,755 |
| 2024-12-20 | 31.15 | 32.66 | 31.13 | 32.18 | +2.78% | 10,004 | 32,231,560 |
| 2024-12-19 | 31.54 | 31.82 | 31.08 | 31.31 | -0.73% | 6,782 | 21,328,250 |
| 2024-12-18 | 32 | 32.24 | 31.43 | 31.54 | -1.31% | 5,763 | 18,330,486 |
| 2024-12-17 | 33.51 | 33.88 | 31.54 | 31.96 | -5.22% | 11,288 | 36,526,078 |
| 2024-12-16 | 34 | 34.69 | 33.16 | 33.72 | -1.72% | 13,662 | 46,230,156 |
| 2024-12-13 | 32.73 | 37.22 | 32.5 | 34.31 | +4.41% | 34,673 | 121,351,057 |
| 2024-12-12 | 32.53 | 33.24 | 31.66 | 32.86 | +0.67% | 15,109 | 48,985,161 |
| 2024-12-11 | 32.58 | 32.8 | 31.65 | 32.64 | +0.09% | 9,194 | 29,725,083 |
| 2024-12-10 | 32.34 | 33.16 | 32 | 32.61 | +3.23% | 15,270 | 49,725,483 |
| 2024-12-09 | 31.55 | 32.2 | 31.12 | 31.59 | +0.8% | 8,928 | 28,306,415 |
| 2024-12-06 | 31.38 | 31.44 | 30.7 | 31.34 | +0.9% | 9,671 | 30,046,593 |
| 2024-12-05 | 30.98 | 31.5 | 30.6 | 31.06 | +0.26% | 5,456 | 16,962,230 |
| 2024-12-04 | 32.25 | 32.4 | 30.8 | 30.98 | -3.94% | 13,659 | 42,737,640 |
| 2024-12-03 | 32.4 | 32.61 | 31.89 | 32.25 | -0.77% | 5,486 | 17,710,583 |
| 2024-12-02 | 31.56 | 32.95 | 31.4 | 32.5 | +2.56% | 9,676 | 31,113,635 |
| 2024-11-29 | 31.4 | 32.25 | 30.62 | 31.69 | +0.92% | 7,526 | 23,714,423 |
| 2024-11-28 | 31.15 | 32.09 | 31.1 | 31.4 | +0.83% | 7,139 | 22,588,698 |
| 2024-11-27 | 30.83 | 31.25 | 30.42 | 31.14 | +1.01% | 5,610 | 17,337,453 |
| 2024-11-26 | 30.99 | 32.03 | 30.77 | 30.83 | -0.71% | 6,311 | 19,732,313 |
| 2024-11-25 | 31 | 31.12 | 30.31 | 31.05 | -0.35% | 7,506 | 23,088,734 |
| 2024-11-22 | 33.56 | 33.56 | 31 | 31.16 | -7.67% | 17,266 | 55,554,405 |
| 2024-11-21 | 35.24 | 35.28 | 33.03 | 33.75 | -3.9% | 21,450 | 72,092,387 |
| 2024-11-20 | 33.34 | 35.95 | 33.34 | 35.12 | +5.12% | 11,995 | 41,921,484 |
| 2024-11-19 | 33.48 | 33.76 | 32.9 | 33.41 | +1.06% | 3,610 | 12,031,430 |
| 2024-11-18 | 33.35 | 34.01 | 32.6 | 33.06 | -1.37% | 5,887 | 19,607,948 |
| 2024-11-15 | 34.61 | 34.82 | 33.39 | 33.52 | -3.71% | 9,697 | 33,035,197 |
| 2024-11-14 | 36.28 | 36.98 | 34.81 | 34.81 | -4.63% | 9,238 | 32,880,656 |
| 2024-11-13 | 36.1 | 37.8 | 35.3 | 36.5 | -0.95% | 18,235 | 66,403,482 |
| 2024-11-12 | 35.22 | 37.53 | 34.76 | 36.85 | +5.32% | 25,252 | 91,975,915 |
| 2024-11-11 | 33.95 | 35.12 | 33.51 | 34.99 | +3.06% | 15,235 | 52,447,516 |
| 2024-11-08 | 35 | 35.56 | 33.5 | 33.95 | -1.94% | 17,339 | 59,770,757 |
| 2024-11-07 | 35.16 | 35.16 | 34.3 | 34.62 | -1.62% | 10,809 | 37,438,221 |
| 2024-11-06 | 33.99 | 36 | 33.7 | 35.19 | +3.53% | 13,830 | 48,550,409 |
| 2024-11-05 | 33.53 | 34.05 | 33.19 | 33.99 | +1.46% | 6,045 | 20,413,127 |
| 2024-11-04 | 32.9 | 33.8 | 32.6 | 33.5 | +2.17% | 4,186 | 13,989,759 |
| 2024-11-01 | 33.88 | 34.49 | 32.77 | 32.79 | -3.16% | 8,576 | 28,749,727 |
| 2024-10-31 | 33.9 | 34.8 | 33.63 | 33.86 | -0.06% | 7,132 | 24,356,990 |
| 2024-10-30 | 35.25 | 35.38 | 33.63 | 33.88 | -4.4% | 10,580 | 36,419,781 |
| 2024-10-29 | 36.97 | 37.2 | 35.4 | 35.44 | -4.27% | 15,506 | 55,772,493 |
| 2024-10-28 | 37.54 | 37.64 | 36.01 | 37.02 | -2.19% | 16,420 | 60,185,874 |
| 2024-10-25 | 37.98 | 38.7 | 36.67 | 37.85 | +1.5% | 17,804 | 67,368,594 |
| 2024-10-24 | 36.1 | 38.8 | 35.84 | 37.29 | +3.3% | 19,855 | 74,523,063 |
| 2024-10-23 | 37.35 | 37.4 | 35.22 | 36.1 | -1.58% | 15,255 | 54,767,452 |
| 2024-10-22 | 34.31 | 36.68 | 33.5 | 36.68 | +7.19% | 21,972 | 77,453,146 |
| 2024-10-21 | 34.87 | 35.19 | 33.7 | 34.22 | -2.14% | 12,852 | 44,059,177 |
| 2024-10-18 | 34.02 | 35.66 | 34.02 | 34.97 | +1.22% | 14,788 | 51,611,166 |
| 2024-10-17 | 34.66 | 35.42 | 34.26 | 34.55 | -0.58% | 4,710 | 16,457,165 |
| 2024-10-16 | 34.64 | 34.88 | 34.08 | 34.75 | -0.74% | 4,807 | 16,585,079 |
| 2024-10-15 | 35.54 | 36.35 | 35.01 | 35.01 | -2.97% | 4,044 | 14,453,442 |
| 2024-10-14 | 35.55 | 36.35 | 34.35 | 36.08 | +2.21% | 5,915 | 20,960,724 |
| 2024-10-11 | 37.14 | 37.14 | 34.5 | 35.3 | -5.82% | 8,486 | 30,172,576 |
| 2024-10-10 | 37.31 | 39 | 36.59 | 37.48 | +0.75% | 8,842 | 33,272,007 |
| 2024-10-09 | 40.02 | 41.66 | 36.71 | 37.2 | -11.17% | 14,397 | 56,117,150 |
| 2024-10-08 | 46.03 | 46.03 | 39.03 | 41.88 | +9.15% | 22,308 | 94,485,661 |
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：