股票概览
31.29
-2.74%
-0.88
32.15
开盘价
32.49
最高价
31.01
最低价
27,069
成交量
数据更新至: 2024-12-31
技术指标
31.70
MA5 (5日均线)
31.79
MA10 (10日均线)
31.94
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 | 32.15 | 32.49 | 31.01 | 31.29 | -2.74% | 27,069 | 85,359,193 |
| 2024-12-30 | 32.05 | 33.13 | 31.88 | 32.17 | +0.44% | 30,351 | 98,347,608 |
| 2024-12-27 | 31.5 | 32.29 | 31.38 | 32.03 | +1.59% | 28,242 | 90,440,605 |
| 2024-12-26 | 31.43 | 31.8 | 30.91 | 31.53 | +0.19% | 19,409 | 60,881,760 |
| 2024-12-25 | 32.15 | 32.38 | 31.18 | 31.47 | -1.75% | 22,223 | 70,661,246 |
| 2024-12-24 | 31.29 | 32.24 | 31.29 | 32.03 | +2.46% | 32,924 | 104,873,328 |
| 2024-12-23 | 32.09 | 32.49 | 31.2 | 31.26 | -2.31% | 30,413 | 96,529,275 |
| 2024-12-20 | 31.66 | 32.48 | 30.83 | 32 | -0.34% | 43,200 | 137,079,197 |
| 2024-12-19 | 31.53 | 32.28 | 31.5 | 32.11 | +0.34% | 30,830 | 98,465,084 |
| 2024-12-18 | 30.4 | 32.25 | 29.91 | 32 | +5.51% | 53,000 | 166,799,808 |
| 2024-12-17 | 31.03 | 31.4 | 30.12 | 30.33 | -2.85% | 44,357 | 135,527,218 |
| 2024-12-16 | 32.6 | 33.4 | 30.8 | 31.22 | -4.5% | 45,774 | 144,784,631 |
| 2024-12-13 | 32.21 | 34.01 | 31.71 | 32.69 | +0.99% | 49,160 | 160,928,316 |
| 2024-12-12 | 32.34 | 32.61 | 32.06 | 32.37 | +0.25% | 16,571 | 53,602,773 |
| 2024-12-11 | 32.31 | 32.79 | 32.06 | 32.29 | -0.03% | 20,550 | 66,465,095 |
| 2024-12-10 | 33.31 | 33.6 | 32.22 | 32.3 | -0.46% | 29,509 | 97,182,097 |
| 2024-12-09 | 32.3 | 33 | 32.22 | 32.45 | +0.46% | 24,373 | 79,731,276 |
| 2024-12-06 | 32.56 | 32.56 | 32.01 | 32.3 | -0.37% | 23,393 | 75,557,181 |
| 2024-12-05 | 32.53 | 32.86 | 32.23 | 32.42 | -0.49% | 16,064 | 52,245,009 |
| 2024-12-04 | 32.52 | 33.03 | 32.37 | 32.58 | -0.18% | 28,233 | 92,427,785 |
| 2024-12-03 | 32.72 | 33.04 | 32.41 | 32.64 | +0.03% | 29,347 | 96,087,666 |
| 2024-12-02 | 32.12 | 33 | 32.02 | 32.63 | +1.18% | 40,739 | 132,594,381 |
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：