股票概览
29.9
-6.82%
-2.19
32.2
开盘价
32.3
最高价
29.84
最低价
135,284
成交量
数据更新至: 2024-12-31
技术指标
32.28
MA5 (5日均线)
32.17
MA10 (10日均线)
30.07
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 | 32.2 | 32.3 | 29.84 | 29.9 | -6.82% | 135,284 | 415,187,833 |
| 2024-12-30 | 32.5 | 32.87 | 31.33 | 32.09 | -2.16% | 102,169 | 328,660,193 |
| 2024-12-27 | 34 | 34.44 | 32.46 | 32.8 | -5.31% | 202,170 | 677,493,264 |
| 2024-12-26 | 31.77 | 34.65 | 31.6 | 34.64 | +8.32% | 223,249 | 749,361,515 |
| 2024-12-25 | 31.98 | 33.34 | 31.7 | 31.98 | -0.99% | 158,696 | 515,974,397 |
| 2024-12-24 | 32.32 | 32.85 | 30.4 | 32.3 | +0.62% | 177,264 | 561,492,755 |
| 2024-12-23 | 34 | 34.99 | 32.1 | 32.1 | -6.17% | 253,037 | 846,086,673 |
| 2024-12-20 | 30.73 | 36.5 | 30.36 | 34.21 | +11.43% | 347,735 | 1,138,137,060 |
| 2024-12-19 | 29.5 | 30.98 | 29.5 | 30.7 | -0.9% | 183,839 | 559,270,988 |
| 2024-12-18 | 27.11 | 32.4 | 26.57 | 30.98 | +14.36% | 255,125 | 761,617,114 |
| 2024-12-17 | 29.25 | 30.23 | 26.92 | 27.09 | -7% | 140,439 | 394,360,384 |
| 2024-12-16 | 27.99 | 30.46 | 27.79 | 29.13 | +6.08% | 196,801 | 576,707,804 |
| 2024-12-13 | 27.78 | 28.1 | 27.3 | 27.46 | -1.82% | 59,824 | 165,206,932 |
| 2024-12-12 | 28.36 | 28.39 | 27.66 | 27.97 | -1.17% | 48,942 | 136,801,002 |
| 2024-12-11 | 27.97 | 28.6 | 27.93 | 28.3 | +1.51% | 62,314 | 175,965,728 |
| 2024-12-10 | 28.6 | 28.8 | 27.71 | 27.88 | +1.27% | 77,801 | 220,914,620 |
| 2024-12-09 | 28.26 | 28.26 | 27.23 | 27.53 | -2.62% | 45,484 | 125,982,040 |
| 2024-12-06 | 27.58 | 28.55 | 27.27 | 28.27 | +1.11% | 61,569 | 172,415,088 |
| 2024-12-05 | 27.91 | 28.29 | 27.51 | 27.96 | -0.36% | 55,332 | 154,233,197 |
| 2024-12-04 | 28.9 | 29.18 | 27.83 | 28.06 | +0.86% | 83,303 | 238,821,702 |
| 2024-12-03 | 28.36 | 28.48 | 27.4 | 27.82 | -0.71% | 48,439 | 135,087,580 |
| 2024-12-02 | 27.92 | 28.38 | 27.8 | 28.02 | +0.61% | 54,293 | 152,596,589 |
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：