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 |
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：