股票概览
30.88
-0.99%
-0.31
30.81
开盘价
31.41
最高价
30.79
最低价
18,589
成交量
数据更新至: 2024-12-31
技术指标
31.44
MA5 (5日均线)
31.86
MA10 (10日均线)
32.60
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 | 30.81 | 31.41 | 30.79 | 30.88 | -0.99% | 18,589 | 57,923,710 |
| 2024-12-30 | 31.49 | 31.62 | 31 | 31.19 | -0.8% | 15,437 | 48,205,945 |
| 2024-12-27 | 31 | 31.64 | 30.89 | 31.44 | 0% | 25,878 | 81,162,920 |
| 2024-12-26 | 32.35 | 32.35 | 30.83 | 31.44 | -2.51% | 33,399 | 104,894,347 |
| 2024-12-25 | 32.78 | 32.78 | 30.35 | 32.25 | +0.59% | 51,484 | 161,044,787 |
| 2024-12-24 | 31.88 | 32.6 | 31.71 | 32.06 | -0.09% | 16,644 | 53,534,868 |
| 2024-12-23 | 31.65 | 32.41 | 31.42 | 32.09 | +0.28% | 22,277 | 71,357,920 |
| 2024-12-20 | 32.7 | 32.7 | 31.2 | 32 | -1.51% | 43,113 | 137,680,286 |
| 2024-12-19 | 32.3 | 32.82 | 32.25 | 32.49 | -0.67% | 15,111 | 49,200,139 |
| 2024-12-18 | 33.3 | 33.3 | 31.81 | 32.71 | +0.55% | 30,744 | 99,812,790 |
| 2024-12-17 | 32.73 | 33.13 | 32.23 | 32.53 | -0.55% | 21,203 | 69,284,228 |
| 2024-12-16 | 33.18 | 33.59 | 32.4 | 32.71 | -1.45% | 23,115 | 75,966,639 |
| 2024-12-13 | 33.54 | 33.77 | 33 | 33.19 | -1.04% | 20,793 | 69,476,895 |
| 2024-12-12 | 34.5 | 34.5 | 33.5 | 33.54 | -2.78% | 23,931 | 81,403,596 |
| 2024-12-11 | 33.85 | 34.52 | 32.67 | 34.5 | +1.92% | 43,885 | 147,951,923 |
| 2024-12-10 | 34.62 | 34.62 | 33.7 | 33.85 | +0.18% | 30,447 | 103,743,676 |
| 2024-12-09 | 33.2 | 34.1 | 32.2 | 33.79 | +1.02% | 36,318 | 121,308,016 |
| 2024-12-06 | 32.91 | 33.75 | 32.68 | 33.45 | +1.36% | 27,059 | 90,195,147 |
| 2024-12-05 | 33.21 | 33.83 | 32.22 | 33 | +0.27% | 30,249 | 99,991,169 |
| 2024-12-04 | 33.42 | 33.8 | 32.42 | 32.91 | -2.63% | 51,353 | 168,882,598 |
| 2024-12-03 | 33.4 | 34.62 | 33.18 | 33.8 | +0.81% | 49,299 | 168,153,435 |
| 2024-12-02 | 33.51 | 34.16 | 32.82 | 33.53 | +0.06% | 55,823 | 186,989,891 |
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：