股票概览
29.33
-2.88%
-0.87
30.21
开盘价
30.42
最高价
29.26
最低价
16,064
成交量
数据更新至: 2024-12-31
技术指标
30.30
MA5 (5日均线)
30.05
MA10 (10日均线)
30.92
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 | 30.21 | 30.42 | 29.26 | 29.33 | -2.88% | 16,064 | 47,669,900 |
| 2024-12-30 | 30.8 | 30.8 | 30.03 | 30.2 | -1.37% | 15,234 | 46,176,142 |
| 2024-12-27 | 30.8 | 31.06 | 30.52 | 30.62 | -0.62% | 16,575 | 51,030,188 |
| 2024-12-26 | 30.5 | 31.35 | 30.25 | 30.81 | +0.88% | 25,224 | 77,951,130 |
| 2024-12-25 | 30.98 | 31.08 | 29.7 | 30.54 | -0.52% | 32,028 | 96,805,469 |
| 2024-12-24 | 30.6 | 31.34 | 30.2 | 30.7 | +1.35% | 40,382 | 124,331,896 |
| 2024-12-23 | 29.12 | 31.71 | 29.12 | 30.29 | +4.02% | 76,835 | 236,796,893 |
| 2024-12-20 | 28.92 | 29.57 | 28.9 | 29.12 | +0.41% | 27,197 | 79,483,977 |
| 2024-12-19 | 29.69 | 30.05 | 28.86 | 29 | -3.01% | 39,453 | 115,017,957 |
| 2024-12-18 | 30.38 | 30.41 | 29.9 | 29.9 | -0.96% | 14,987 | 45,194,133 |
| 2024-12-17 | 30.91 | 31.02 | 30.04 | 30.19 | -2.42% | 16,831 | 51,238,509 |
| 2024-12-16 | 31.42 | 31.42 | 30.75 | 30.94 | -0.96% | 15,240 | 47,320,039 |
| 2024-12-13 | 32.03 | 32.04 | 31.19 | 31.24 | -2.68% | 26,946 | 84,592,110 |
| 2024-12-12 | 32.1 | 32.3 | 31.55 | 32.1 | +0.03% | 25,662 | 81,799,695 |
| 2024-12-11 | 32.44 | 32.59 | 32 | 32.09 | -0.99% | 23,522 | 75,854,494 |
| 2024-12-10 | 33.3 | 33.53 | 32.37 | 32.41 | -0.58% | 33,331 | 109,936,095 |
| 2024-12-09 | 32.91 | 33.33 | 32.21 | 32.6 | +0.15% | 37,087 | 121,703,369 |
| 2024-12-06 | 32 | 32.8 | 31.49 | 32.55 | +2.01% | 29,359 | 94,282,326 |
| 2024-12-05 | 31.65 | 31.94 | 31.31 | 31.91 | +0.35% | 20,270 | 64,175,223 |
| 2024-12-04 | 32.65 | 32.71 | 31.5 | 31.8 | -2.6% | 37,543 | 120,205,384 |
| 2024-12-03 | 33.69 | 33.69 | 32.18 | 32.65 | -1.6% | 36,057 | 117,319,899 |
| 2024-12-02 | 32.35 | 33.88 | 32.29 | 33.18 | +2.44% | 49,964 | 165,600,949 |
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：