股票概览
30.71
+0.79%
+0.24
30.97
开盘价
32
最高价
30.35
最低价
13,589
成交量
数据更新至: 2024-12-31
技术指标
30.37
MA5 (5日均线)
31.17
MA10 (10日均线)
33.03
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 | 30.97 | 32 | 30.35 | 30.71 | +0.79% | 13,589 | 42,043,430 |
| 2024-12-30 | 30.6 | 30.74 | 29.85 | 30.47 | +0.83% | 7,242 | 22,022,383 |
| 2024-12-27 | 30.04 | 30.85 | 29.81 | 30.22 | +0.77% | 8,596 | 26,125,477 |
| 2024-12-26 | 30.84 | 30.84 | 29.91 | 29.99 | -1.48% | 7,139 | 21,625,583 |
| 2024-12-25 | 31.18 | 31.68 | 30.19 | 30.44 | -1.36% | 8,334 | 25,588,699 |
| 2024-12-24 | 31.73 | 31.73 | 30.18 | 30.86 | -1.72% | 15,373 | 47,254,369 |
| 2024-12-23 | 32.81 | 32.81 | 31.31 | 31.4 | -4.65% | 9,670 | 30,994,574 |
| 2024-12-20 | 32.58 | 33.23 | 32.27 | 32.93 | +1.7% | 6,182 | 20,205,512 |
| 2024-12-19 | 32.51 | 32.7 | 31.82 | 32.38 | +0.15% | 3,691 | 11,924,978 |
| 2024-12-18 | 33 | 33.25 | 32.23 | 32.33 | -1.04% | 6,444 | 21,076,502 |
| 2024-12-17 | 33.91 | 34.38 | 32.6 | 32.67 | -3.97% | 9,869 | 32,711,518 |
| 2024-12-16 | 34.72 | 34.8 | 34.02 | 34.02 | -2.24% | 4,438 | 15,228,082 |
| 2024-12-13 | 35.49 | 35.59 | 34.8 | 34.8 | -2.55% | 5,446 | 19,109,426 |
| 2024-12-12 | 35.47 | 35.75 | 35.01 | 35.71 | +1.3% | 7,373 | 26,055,971 |
| 2024-12-11 | 35.28 | 35.55 | 34.93 | 35.25 | -0.34% | 6,146 | 21,630,144 |
| 2024-12-10 | 36.2 | 36.65 | 35.21 | 35.37 | -0.98% | 10,845 | 39,022,155 |
| 2024-12-09 | 35.5 | 36.71 | 34.6 | 35.72 | +1.51% | 10,528 | 37,347,499 |
| 2024-12-06 | 34.96 | 35.76 | 34.44 | 35.19 | -0.11% | 7,398 | 25,961,390 |
| 2024-12-05 | 33.9 | 35.29 | 33.03 | 35.23 | +0.95% | 13,317 | 45,611,370 |
| 2024-12-04 | 36.4 | 36.4 | 34.8 | 34.9 | -4.12% | 10,647 | 37,644,863 |
| 2024-12-03 | 36.99 | 37.31 | 36.21 | 36.4 | -1.73% | 8,925 | 32,607,638 |
| 2024-12-02 | 36.03 | 37.53 | 36.02 | 37.04 | +2.8% | 9,701 | 35,873,679 |
| 2024-11-29 | 35.82 | 36.27 | 34.5 | 36.03 | +0.84% | 11,367 | 40,421,513 |
| 2024-11-28 | 35.9 | 37.44 | 35.59 | 35.73 | +0.79% | 12,064 | 43,880,672 |
| 2024-11-27 | 35.08 | 35.78 | 34.55 | 35.45 | +1.03% | 7,400 | 26,039,171 |
| 2024-11-26 | 34.51 | 36.4 | 34.37 | 35.09 | +1.68% | 7,742 | 27,497,910 |
| 2024-11-25 | 34.31 | 34.94 | 34 | 34.51 | +0.58% | 6,146 | 21,200,701 |
| 2024-11-22 | 36.31 | 36.31 | 34.27 | 34.31 | -5.4% | 10,538 | 37,034,086 |
| 2024-11-21 | 36.4 | 37.59 | 35.91 | 36.27 | -0.96% | 10,333 | 37,742,435 |
| 2024-11-20 | 35.09 | 37.29 | 35 | 36.62 | +3.5% | 13,702 | 49,844,486 |
| 2024-11-19 | 36.28 | 36.91 | 34.05 | 35.38 | -1.94% | 13,572 | 47,736,012 |
| 2024-11-18 | 36 | 37.37 | 35.7 | 36.08 | -1.04% | 10,195 | 37,137,104 |
| 2024-11-15 | 37.75 | 38.3 | 36.43 | 36.46 | -3.85% | 9,631 | 35,948,155 |
| 2024-11-14 | 39.39 | 40.33 | 37.6 | 37.92 | -4.07% | 15,817 | 61,569,066 |
| 2024-11-13 | 37.51 | 40.3 | 36.87 | 39.53 | +4.05% | 23,950 | 93,100,942 |
| 2024-11-12 | 39.12 | 40.51 | 37.7 | 37.99 | -2.51% | 19,898 | 78,489,760 |
| 2024-11-11 | 37.68 | 39.3 | 37.51 | 38.97 | +2.82% | 13,850 | 53,585,463 |
| 2024-11-08 | 37.7 | 39.72 | 37.7 | 37.9 | +0.53% | 11,629 | 44,895,929 |
| 2024-11-07 | 37.25 | 37.8 | 36.3 | 37.7 | +1.21% | 9,428 | 35,108,130 |
| 2024-11-06 | 37.6 | 38.76 | 37 | 37.25 | -0.93% | 16,187 | 61,383,192 |
| 2024-11-05 | 37.68 | 38.6 | 37.22 | 37.6 | -1.03% | 17,532 | 66,244,269 |
| 2024-11-04 | 37.7 | 38.69 | 37 | 37.99 | +2.65% | 11,817 | 44,956,695 |
| 2024-11-01 | 38.28 | 38.82 | 36.88 | 37.01 | -3.37% | 12,939 | 48,773,412 |
| 2024-10-31 | 37 | 40.2 | 36.92 | 38.3 | +2.54% | 26,013 | 100,994,674 |
| 2024-10-30 | 37.58 | 38.14 | 36.02 | 37.35 | -2.17% | 17,561 | 65,042,411 |
| 2024-10-29 | 38.6 | 39.46 | 37.7 | 38.18 | -2.55% | 17,077 | 65,591,878 |
| 2024-10-28 | 40.24 | 40.34 | 38.7 | 39.18 | -2.63% | 21,939 | 86,379,065 |
| 2024-10-25 | 37.8 | 41.75 | 36.71 | 40.24 | +7.59% | 43,690 | 172,588,869 |
| 2024-10-24 | 36.46 | 38.45 | 36.4 | 37.4 | +2.52% | 20,054 | 75,586,592 |
| 2024-10-23 | 36.56 | 38 | 36.23 | 36.48 | -1.38% | 14,359 | 53,031,160 |
| 2024-10-22 | 35.84 | 38.25 | 35.76 | 36.99 | +1.34% | 20,715 | 76,675,235 |
| 2024-10-21 | 34.05 | 38.3 | 33.7 | 36.5 | +5.49% | 27,320 | 96,160,628 |
| 2024-10-18 | 32.43 | 34.92 | 32.3 | 34.6 | +5.23% | 23,165 | 78,008,642 |
| 2024-10-17 | 33 | 33.47 | 32.52 | 32.88 | -0.36% | 12,230 | 40,271,385 |
| 2024-10-16 | 32.12 | 33.8 | 31.67 | 33 | +2.48% | 16,615 | 54,801,356 |
| 2024-10-15 | 33.2 | 33.94 | 32.2 | 32.2 | -3.82% | 12,893 | 42,337,312 |
| 2024-10-14 | 33.58 | 33.9 | 32 | 33.48 | -0.12% | 16,721 | 54,981,550 |
| 2024-10-11 | 35.72 | 35.74 | 32.99 | 33.52 | -6.16% | 20,360 | 69,750,903 |
| 2024-10-10 | 35.66 | 38.28 | 35.44 | 35.72 | +0.2% | 20,564 | 75,064,972 |
| 2024-10-09 | 38.82 | 39 | 35.08 | 35.65 | -11.67% | 30,315 | 113,087,457 |
| 2024-10-08 | 41.5 | 41.9 | 37.71 | 40.36 | +12.42% | 48,944 | 194,688,738 |
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：