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 |
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：