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 |
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：