股票概览
30.35
-4.59%
-1.46
31.81
开盘价
31.88
最高价
30.28
最低价
13,472
成交量
数据更新至: 2024-12-31
技术指标
31.76
MA5 (5日均线)
32.07
MA10 (10日均线)
32.55
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 | 31.81 | 31.88 | 30.28 | 30.35 | -4.59% | 13,472 | 41,737,222 |
| 2024-12-30 | 31.91 | 32.36 | 31.43 | 31.81 | -1.61% | 11,268 | 35,878,705 |
| 2024-12-27 | 32.9 | 33.19 | 32.16 | 32.33 | -0.95% | 13,862 | 45,363,516 |
| 2024-12-26 | 31.69 | 32.85 | 31.4 | 32.64 | +3.03% | 13,798 | 44,808,331 |
| 2024-12-25 | 32.23 | 32.49 | 31.4 | 31.68 | -2.46% | 11,051 | 35,102,207 |
| 2024-12-24 | 32.52 | 32.84 | 31.67 | 32.48 | +2.36% | 12,017 | 38,824,163 |
| 2024-12-23 | 33.7 | 33.7 | 31.6 | 31.73 | -4.97% | 18,323 | 59,460,637 |
| 2024-12-20 | 32.28 | 33.95 | 32 | 33.39 | +3.44% | 24,956 | 83,311,170 |
| 2024-12-19 | 31.4 | 32.36 | 31.31 | 32.28 | +1% | 10,864 | 34,773,092 |
| 2024-12-18 | 31.42 | 32.45 | 31.02 | 31.96 | +1.72% | 13,187 | 42,029,186 |
| 2024-12-17 | 32 | 32.79 | 31.41 | 31.42 | -3.65% | 15,100 | 48,188,434 |
| 2024-12-16 | 33.62 | 33.98 | 32.53 | 32.61 | -3% | 13,768 | 45,535,244 |
| 2024-12-13 | 34.2 | 34.66 | 33.49 | 33.62 | -2.55% | 19,287 | 65,537,873 |
| 2024-12-12 | 33.75 | 34.78 | 33.71 | 34.5 | +2.19% | 24,769 | 84,866,551 |
| 2024-12-11 | 33.17 | 34.45 | 33.01 | 33.76 | +1.56% | 25,359 | 85,844,267 |
| 2024-12-10 | 33.98 | 34.58 | 33.1 | 33.24 | +0.3% | 22,271 | 74,978,261 |
| 2024-12-09 | 33.09 | 33.3 | 32.65 | 33.14 | +0.12% | 13,637 | 45,002,945 |
| 2024-12-06 | 32.45 | 33.29 | 32.15 | 33.1 | +1.5% | 14,164 | 46,429,261 |
| 2024-12-05 | 32.39 | 32.73 | 32.02 | 32.61 | +0.68% | 10,675 | 34,685,697 |
| 2024-12-04 | 33.54 | 33.99 | 32.22 | 32.39 | -1.88% | 16,172 | 53,589,151 |
| 2024-12-03 | 33.35 | 33.65 | 32.68 | 33.01 | -0.33% | 11,218 | 37,097,659 |
| 2024-12-02 | 32.88 | 33.25 | 32.57 | 33.12 | +0.82% | 12,490 | 41,240,622 |
| 2024-11-29 | 32.36 | 33.15 | 31.79 | 32.85 | +1.51% | 13,557 | 44,200,313 |
| 2024-11-28 | 32.48 | 32.84 | 32.01 | 32.36 | -0.34% | 13,718 | 44,539,708 |
| 2024-11-27 | 31.13 | 32.48 | 30.65 | 32.47 | +3.47% | 15,209 | 48,010,512 |
| 2024-11-26 | 31.66 | 32.25 | 31.22 | 31.38 | -0.92% | 9,013 | 28,589,001 |
| 2024-11-25 | 31.3 | 31.69 | 30.8 | 31.67 | +1.34% | 13,377 | 41,905,675 |
| 2024-11-22 | 32.73 | 33.31 | 31.22 | 31.25 | -5.36% | 17,464 | 56,228,118 |
| 2024-11-21 | 33.42 | 33.42 | 32.58 | 33.02 | -0.6% | 15,248 | 50,379,590 |
| 2024-11-20 | 32.75 | 33.28 | 32.3 | 33.22 | +1.44% | 19,198 | 63,021,590 |
| 2024-11-19 | 32.05 | 32.75 | 31.64 | 32.75 | +2.31% | 20,164 | 65,230,803 |
| 2024-11-18 | 33.58 | 33.84 | 31.66 | 32.01 | -4.87% | 22,494 | 72,625,980 |
| 2024-11-15 | 34.68 | 35.14 | 33.62 | 33.65 | -3.22% | 26,278 | 90,396,637 |
| 2024-11-14 | 36.25 | 36.79 | 34.66 | 34.77 | -5% | 37,776 | 134,198,515 |
| 2024-11-13 | 35.77 | 37.78 | 35.7 | 36.6 | +4.13% | 62,059 | 227,985,439 |
| 2024-11-12 | 36.95 | 36.97 | 34.6 | 35.15 | -3.25% | 45,599 | 161,963,635 |
| 2024-11-11 | 34.67 | 36.36 | 34.65 | 36.33 | +6.23% | 52,340 | 186,014,666 |
| 2024-11-08 | 33.99 | 35 | 33.6 | 34.2 | +2.61% | 40,349 | 138,200,466 |
| 2024-11-07 | 32.59 | 33.41 | 32.3 | 33.33 | +2.15% | 22,572 | 74,515,152 |
| 2024-11-06 | 32.61 | 33.2 | 32.28 | 32.63 | -0.03% | 20,731 | 67,924,435 |
| 2024-11-05 | 31.46 | 32.64 | 31.08 | 32.64 | +3.62% | 22,177 | 71,428,828 |
| 2024-11-04 | 31.24 | 31.66 | 30.87 | 31.5 | +1.09% | 12,044 | 37,737,030 |
| 2024-11-01 | 32.03 | 32.61 | 30.84 | 31.16 | -4.8% | 18,234 | 57,671,757 |
| 2024-10-31 | 32.07 | 33.08 | 31.5 | 32.73 | +1.96% | 19,001 | 61,572,824 |
| 2024-10-30 | 33.55 | 33.55 | 31.72 | 32.1 | -4.35% | 28,950 | 93,572,297 |
| 2024-10-29 | 34.46 | 34.99 | 33.51 | 33.56 | -2.58% | 22,939 | 78,382,940 |
| 2024-10-28 | 34.51 | 34.73 | 33.87 | 34.45 | -0.17% | 21,741 | 74,275,096 |
| 2024-10-25 | 33.62 | 34.67 | 33.23 | 34.51 | +2.65% | 20,702 | 70,678,377 |
| 2024-10-24 | 33.38 | 34 | 32.8 | 33.62 | +0.84% | 17,985 | 60,164,755 |
| 2024-10-23 | 33.94 | 34.43 | 33.09 | 33.34 | -1.45% | 30,303 | 102,720,193 |
| 2024-10-22 | 35.12 | 35.23 | 33.51 | 33.83 | -3.97% | 37,669 | 128,182,416 |
| 2024-10-21 | 35.2 | 36.6 | 34.6 | 35.23 | +1.26% | 45,059 | 160,191,255 |
| 2024-10-18 | 32.66 | 35.94 | 32.29 | 34.79 | +6.33% | 31,325 | 107,582,497 |
| 2024-10-17 | 32.97 | 33.74 | 32.5 | 32.72 | +0.46% | 10,756 | 35,683,965 |
| 2024-10-16 | 32.88 | 33.5 | 32.11 | 32.57 | -1.9% | 10,884 | 35,702,882 |
| 2024-10-15 | 33.59 | 35.08 | 33.13 | 33.2 | -1.89% | 18,045 | 61,536,298 |
| 2024-10-14 | 33.33 | 34.3 | 32.03 | 33.84 | +3.33% | 16,623 | 55,248,472 |
| 2024-10-11 | 35 | 35.26 | 32.23 | 32.75 | -6.32% | 25,602 | 84,956,989 |
| 2024-10-10 | 38.57 | 38.57 | 34.89 | 34.96 | -4.3% | 26,233 | 95,546,419 |
| 2024-10-09 | 40.19 | 40.49 | 36.51 | 36.53 | -14.81% | 50,790 | 196,706,297 |
| 2024-10-08 | 41.88 | 42.88 | 38.56 | 42.88 | +19.41% | 80,228 | 326,286,775 |
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：