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 |
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：