股票概览
30.9
-1.15%
-0.36
30.8
开盘价
31.47
最高价
30.15
最低价
4,609
成交量
数据更新至: 2024-12-31
技术指标
30.95
MA5 (5日均线)
31.05
MA10 (10日均线)
31.64
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 | 30.8 | 31.47 | 30.15 | 30.9 | -1.15% | 4,609 | 14,122,023 |
| 2024-12-30 | 31.24 | 31.75 | 30.65 | 31.26 | +0.06% | 5,504 | 17,165,052 |
| 2024-12-27 | 31.21 | 31.95 | 30.91 | 31.24 | +0.77% | 4,431 | 13,972,110 |
| 2024-12-26 | 30.57 | 31.13 | 30.37 | 31 | +2.11% | 3,869 | 11,921,368 |
| 2024-12-25 | 30.05 | 30.55 | 29.71 | 30.36 | +0.43% | 3,581 | 10,807,955 |
| 2024-12-24 | 30.35 | 30.43 | 29.72 | 30.23 | +1.1% | 4,063 | 12,234,631 |
| 2024-12-23 | 32 | 32 | 29.6 | 29.9 | -6.42% | 12,570 | 38,175,843 |
| 2024-12-20 | 31.61 | 32.07 | 31.51 | 31.95 | +0.38% | 6,829 | 21,700,842 |
| 2024-12-19 | 31.8 | 32.1 | 31.5 | 31.83 | -0.03% | 3,251 | 10,335,907 |
| 2024-12-18 | 30.8 | 32.69 | 30.8 | 31.84 | +2.38% | 5,563 | 17,782,518 |
| 2024-12-17 | 32.06 | 32.22 | 31 | 31.1 | -2.99% | 7,694 | 24,176,635 |
| 2024-12-16 | 33.06 | 33.68 | 31.63 | 32.06 | -3.9% | 6,704 | 21,910,328 |
| 2024-12-13 | 34.33 | 34.68 | 33.16 | 33.36 | -2.88% | 5,356 | 18,184,806 |
| 2024-12-12 | 33.17 | 34.6 | 32.99 | 34.35 | +3.56% | 7,815 | 26,616,498 |
| 2024-12-11 | 32.9 | 33.59 | 32.56 | 33.17 | +1.16% | 5,172 | 17,099,363 |
| 2024-12-10 | 33.06 | 33.9 | 32.26 | 32.79 | +0.74% | 7,174 | 23,763,002 |
| 2024-12-09 | 31.66 | 33.96 | 31.3 | 32.55 | +3.5% | 9,563 | 31,339,485 |
| 2024-12-06 | 30.8 | 31.55 | 30.79 | 31.45 | +1.39% | 2,635 | 8,226,090 |
| 2024-12-05 | 30.48 | 31.28 | 29.58 | 31.02 | +1.81% | 7,936 | 24,122,703 |
| 2024-12-04 | 31.99 | 32.3 | 30.41 | 30.47 | -4.75% | 9,342 | 28,945,853 |
| 2024-12-03 | 32 | 32.27 | 31.31 | 31.99 | -0.03% | 5,443 | 17,309,004 |
| 2024-12-02 | 30.5 | 32.35 | 30.36 | 32 | +5.19% | 10,966 | 34,792,073 |
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：