股票概览
30.22
-3.2%
-1
31.22
开盘价
31.22
最高价
30.22
最低价
4,563
成交量
数据更新至: 2024-12-31
技术指标
30.69
MA5 (5日均线)
30.65
MA10 (10日均线)
31.61
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 | 31.22 | 31.22 | 30.22 | 30.22 | -3.2% | 4,563 | 13,953,210 |
| 2024-12-30 | 31.32 | 31.63 | 30.89 | 31.22 | +0.03% | 3,275 | 10,206,770 |
| 2024-12-27 | 30.44 | 31.74 | 30.44 | 31.21 | +1.89% | 4,447 | 13,908,022 |
| 2024-12-26 | 30.09 | 30.75 | 30.09 | 30.63 | +1.56% | 3,641 | 11,116,091 |
| 2024-12-25 | 30.02 | 30.45 | 29.92 | 30.16 | -0.92% | 3,762 | 11,344,580 |
| 2024-12-24 | 30.04 | 30.58 | 29.96 | 30.44 | +1.43% | 3,383 | 10,227,870 |
| 2024-12-23 | 31.15 | 31.35 | 30 | 30.01 | -3.66% | 4,671 | 14,271,660 |
| 2024-12-20 | 30.67 | 31.48 | 30.65 | 31.15 | +1.57% | 3,252 | 10,112,993 |
| 2024-12-19 | 30.46 | 30.78 | 30.02 | 30.67 | -0.49% | 3,686 | 11,207,922 |
| 2024-12-18 | 31.05 | 31.21 | 30.37 | 30.82 | -0.71% | 3,922 | 12,082,068 |
| 2024-12-17 | 31.9 | 32.2 | 31.03 | 31.04 | -2.88% | 4,261 | 13,402,158 |
| 2024-12-16 | 32.4 | 32.52 | 31.82 | 31.96 | -0.84% | 3,797 | 12,170,978 |
| 2024-12-13 | 33.27 | 33.27 | 32.22 | 32.23 | -2.39% | 4,745 | 15,379,952 |
| 2024-12-12 | 32.68 | 33.24 | 32.48 | 33.02 | +0.49% | 4,893 | 16,061,552 |
| 2024-12-11 | 32.87 | 33.35 | 32.65 | 32.86 | -0.12% | 4,653 | 15,310,523 |
| 2024-12-10 | 33.94 | 34.18 | 32.89 | 32.9 | -0.75% | 6,760 | 22,730,231 |
| 2024-12-09 | 32.98 | 33.48 | 32.84 | 33.15 | +0.76% | 4,962 | 16,451,549 |
| 2024-12-06 | 32.88 | 33.22 | 32.4 | 32.9 | +0.09% | 5,033 | 16,510,956 |
| 2024-12-05 | 32.52 | 33.12 | 32.45 | 32.87 | +0.52% | 3,860 | 12,666,148 |
| 2024-12-04 | 33 | 33.37 | 32.45 | 32.7 | -1.3% | 7,310 | 23,954,295 |
| 2024-12-03 | 34.11 | 34.11 | 33 | 33.13 | -1.69% | 7,504 | 25,040,167 |
| 2024-12-02 | 33.25 | 33.95 | 33.07 | 33.7 | +2% | 5,362 | 18,017,750 |
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：