股票概览
30.17
-5.33%
-1.7
32.08
开盘价
32.09
最高价
30.01
最低价
32,905
成交量
数据更新至: 2024-12-31
技术指标
31.67
MA5 (5日均线)
32.38
MA10 (10日均线)
34.47
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 | 32.08 | 32.09 | 30.01 | 30.17 | -5.33% | 32,905 | 101,241,565 |
| 2024-12-30 | 32.08 | 32.36 | 31.66 | 31.87 | +0.09% | 14,979 | 47,876,357 |
| 2024-12-27 | 32.14 | 32.61 | 31.66 | 31.84 | -0.93% | 25,822 | 82,998,033 |
| 2024-12-26 | 32.43 | 32.75 | 31.95 | 32.14 | -0.62% | 18,619 | 60,265,871 |
| 2024-12-25 | 33.12 | 33.48 | 31.89 | 32.34 | -1.34% | 16,235 | 52,857,708 |
| 2024-12-24 | 32.29 | 32.93 | 32.05 | 32.78 | +1.11% | 16,521 | 53,653,177 |
| 2024-12-23 | 33.55 | 33.95 | 32.29 | 32.42 | -3.74% | 22,680 | 74,491,162 |
| 2024-12-20 | 33.16 | 33.95 | 33.16 | 33.68 | +0.99% | 20,394 | 68,518,532 |
| 2024-12-19 | 32.74 | 33.6 | 32.5 | 33.35 | +0.33% | 23,401 | 77,329,558 |
| 2024-12-18 | 33.12 | 33.7 | 32.73 | 33.24 | -0.42% | 23,091 | 76,731,304 |
| 2024-12-17 | 34.66 | 34.85 | 33.15 | 33.38 | -3.72% | 33,842 | 114,236,559 |
| 2024-12-16 | 35.74 | 36.28 | 34.43 | 34.67 | -3.56% | 35,079 | 123,077,845 |
| 2024-12-13 | 37.64 | 37.64 | 35.81 | 35.95 | -4.89% | 47,994 | 174,287,763 |
| 2024-12-12 | 38 | 38.27 | 37.13 | 37.8 | -0.66% | 32,530 | 122,508,466 |
| 2024-12-11 | 37.6 | 38.4 | 37.58 | 38.05 | +0.63% | 29,829 | 113,310,490 |
| 2024-12-10 | 39 | 39.32 | 37.75 | 37.81 | +0.16% | 55,322 | 213,516,711 |
| 2024-12-09 | 40 | 40.8 | 37.64 | 37.75 | -1.26% | 65,424 | 256,442,984 |
| 2024-12-06 | 36.43 | 39.1 | 36.18 | 38.23 | +6.16% | 56,726 | 213,436,579 |
| 2024-12-05 | 35.79 | 36.49 | 35.7 | 36.01 | +0.33% | 17,126 | 61,840,887 |
| 2024-12-04 | 36.7 | 37.68 | 35.62 | 35.89 | -2.74% | 29,111 | 106,690,528 |
| 2024-12-03 | 37.84 | 37.89 | 36.33 | 36.9 | -1.6% | 27,214 | 100,232,157 |
| 2024-12-02 | 37.36 | 38.21 | 37.01 | 37.5 | +0.37% | 31,074 | 117,071,421 |
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：