股票概览
30.19
-1.4%
-0.43
30.62
开盘价
30.96
最高价
30
最低价
43,260
成交量
数据更新至: 2024-12-31
技术指标
30.26
MA5 (5日均线)
30.35
MA10 (10日均线)
31.24
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 | 30.62 | 30.96 | 30 | 30.19 | -1.4% | 43,260 | 131,811,390 |
| 2024-12-30 | 29.98 | 31.09 | 29.88 | 30.62 | +1.9% | 47,623 | 145,674,860 |
| 2024-12-27 | 30.26 | 30.56 | 29.82 | 30.05 | -0.83% | 41,474 | 124,858,436 |
| 2024-12-26 | 30.14 | 30.45 | 30 | 30.3 | +0.5% | 23,092 | 69,951,892 |
| 2024-12-25 | 30.46 | 30.63 | 29.78 | 30.15 | -0.85% | 28,044 | 84,418,397 |
| 2024-12-24 | 30.08 | 30.95 | 30.08 | 30.41 | +0.96% | 37,370 | 113,908,391 |
| 2024-12-23 | 30.51 | 30.96 | 30.1 | 30.12 | -1.08% | 41,005 | 124,750,490 |
| 2024-12-20 | 30.56 | 31.04 | 30.21 | 30.45 | -0.62% | 45,476 | 139,068,569 |
| 2024-12-19 | 30.38 | 30.7 | 30.15 | 30.64 | +0.23% | 26,146 | 79,729,697 |
| 2024-12-18 | 31.04 | 31.28 | 30.4 | 30.57 | -1.13% | 34,542 | 106,742,339 |
| 2024-12-17 | 31.19 | 31.82 | 30.78 | 30.92 | +0.03% | 27,956 | 87,280,437 |
| 2024-12-16 | 31.81 | 32.06 | 30.82 | 30.91 | -2.71% | 38,413 | 119,457,685 |
| 2024-12-13 | 32.47 | 32.85 | 31.72 | 31.77 | -2.78% | 36,482 | 117,453,443 |
| 2024-12-12 | 32.38 | 32.77 | 32.21 | 32.68 | +1.08% | 32,520 | 105,858,225 |
| 2024-12-11 | 33.13 | 33.41 | 32.29 | 32.33 | -2.44% | 46,654 | 152,292,207 |
| 2024-12-10 | 35 | 35 | 33.09 | 33.14 | -0.6% | 67,204 | 226,748,283 |
| 2024-12-09 | 32.91 | 34 | 32.51 | 33.34 | +1.03% | 60,723 | 202,097,359 |
| 2024-12-06 | 31.75 | 33.8 | 31.66 | 33 | +4.76% | 60,508 | 199,810,166 |
| 2024-12-05 | 31.54 | 31.94 | 31.26 | 31.5 | -0.57% | 16,533 | 52,233,856 |
| 2024-12-04 | 32.02 | 32.34 | 31.31 | 31.68 | -0.66% | 21,211 | 67,174,100 |
| 2024-12-03 | 32.46 | 32.46 | 31.49 | 31.89 | -1.33% | 24,673 | 78,576,986 |
| 2024-12-02 | 32.03 | 32.89 | 31.85 | 32.32 | +1.22% | 28,951 | 93,838,341 |
| 2024-11-29 | 31.35 | 32.1 | 30.68 | 31.93 | +2.01% | 32,428 | 102,321,240 |
| 2024-11-28 | 31.94 | 32 | 31.22 | 31.3 | -2% | 23,277 | 73,638,062 |
| 2024-11-27 | 30.67 | 32 | 30.03 | 31.94 | +3.87% | 33,121 | 102,747,524 |
| 2024-11-26 | 30.79 | 31.18 | 30.6 | 30.75 | +0.1% | 20,794 | 64,323,692 |
| 2024-11-25 | 31.21 | 31.38 | 30.44 | 30.72 | -1.57% | 23,009 | 71,087,421 |
| 2024-11-22 | 32.9 | 32.98 | 31.11 | 31.21 | -4.7% | 37,125 | 118,418,294 |
| 2024-11-21 | 32.75 | 33.07 | 32.51 | 32.75 | -0.15% | 25,516 | 83,503,437 |
| 2024-11-20 | 32.55 | 33.05 | 32.37 | 32.8 | 0% | 43,417 | 141,792,820 |
| 2024-11-19 | 32.3 | 32.81 | 31.91 | 32.8 | +2.15% | 41,436 | 134,109,108 |
| 2024-11-18 | 32.99 | 33.2 | 31.8 | 32.11 | -2.04% | 51,030 | 164,183,618 |
| 2024-11-15 | 33.55 | 34.06 | 32.78 | 32.78 | -3.08% | 51,077 | 170,560,137 |
| 2024-11-14 | 35.32 | 35.7 | 33.7 | 33.82 | -4.25% | 61,093 | 211,933,159 |
| 2024-11-13 | 36.49 | 36.49 | 34.61 | 35.32 | -1.86% | 67,960 | 239,193,578 |
| 2024-11-12 | 35.77 | 36.95 | 35.01 | 35.99 | +1.98% | 128,733 | 462,939,625 |
| 2024-11-11 | 33.42 | 35.5 | 33.02 | 35.29 | +5.44% | 94,838 | 328,561,899 |
| 2024-11-08 | 33.74 | 34.39 | 33.33 | 33.47 | 0% | 75,455 | 254,587,173 |
| 2024-11-07 | 32.5 | 33.85 | 32.12 | 33.47 | +2.1% | 64,153 | 211,952,450 |
| 2024-11-06 | 32.58 | 33.65 | 32.09 | 32.78 | +0.86% | 90,419 | 297,436,507 |
| 2024-11-05 | 31.61 | 32.8 | 31.26 | 32.5 | +2.39% | 69,864 | 224,520,999 |
| 2024-11-04 | 31.12 | 31.74 | 30.82 | 31.74 | +2.45% | 46,147 | 144,016,175 |
| 2024-11-01 | 31 | 31.45 | 30.79 | 30.98 | -0.64% | 60,324 | 187,761,056 |
| 2024-10-31 | 30.7 | 31.24 | 30.22 | 31.18 | +1.23% | 67,009 | 206,988,269 |
| 2024-10-30 | 30.69 | 30.94 | 30.2 | 30.8 | 0% | 49,365 | 151,237,623 |
| 2024-10-29 | 31.05 | 31.28 | 30.65 | 30.8 | -1.16% | 62,040 | 191,825,813 |
| 2024-10-28 | 33.66 | 33.66 | 30.67 | 31.16 | -7.7% | 169,113 | 534,268,322 |
| 2024-10-25 | 33.76 | 34.25 | 33.53 | 33.76 | -0.09% | 39,664 | 134,098,910 |
| 2024-10-24 | 34.08 | 34.67 | 33.57 | 33.79 | -2.2% | 33,982 | 115,472,961 |
| 2024-10-23 | 34.4 | 35.59 | 34.21 | 34.55 | +0.26% | 39,257 | 137,467,957 |
| 2024-10-22 | 35.5 | 35.66 | 33.9 | 34.46 | -2.71% | 55,151 | 191,384,538 |
| 2024-10-21 | 36 | 36.75 | 34.5 | 35.42 | +7.66% | 81,744 | 291,687,596 |
| 2024-10-18 | 31.5 | 34.04 | 30.8 | 32.9 | +5.38% | 55,665 | 181,236,114 |
| 2024-10-17 | 31.15 | 31.74 | 30.87 | 31.22 | +0.71% | 38,473 | 120,523,840 |
| 2024-10-16 | 30.4 | 31.39 | 29.86 | 31 | -0.32% | 34,874 | 107,303,046 |
| 2024-10-15 | 31.5 | 32.6 | 30.69 | 31.1 | -1.24% | 51,981 | 165,103,751 |
| 2024-10-14 | 31.2 | 31.85 | 30.31 | 31.49 | +0.83% | 49,365 | 154,001,674 |
| 2024-10-11 | 34.77 | 34.77 | 30.71 | 31.23 | -8.47% | 62,824 | 201,667,443 |
| 2024-10-10 | 35.05 | 36.93 | 33.9 | 34.12 | -2.35% | 56,642 | 197,558,447 |
| 2024-10-09 | 37.2 | 37.95 | 34 | 34.94 | -7.83% | 87,963 | 319,122,111 |
| 2024-10-08 | 40.66 | 40.66 | 35.52 | 37.91 | +11.89% | 126,189 | 472,598,608 |
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：