股票概览
31.4
-3.09%
-1
32.7
开盘价
33.13
最高价
31.4
最低价
79,698
成交量
数据更新至: 2024-12-31
技术指标
32.79
MA5 (5日均线)
32.28
MA10 (10日均线)
30.15
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 | 32.7 | 33.13 | 31.4 | 31.4 | -3.09% | 79,698 | 257,173,164 |
| 2024-12-30 | 32.46 | 33.85 | 32.25 | 32.4 | -1.19% | 82,856 | 273,197,911 |
| 2024-12-27 | 33.88 | 35.3 | 32.66 | 32.79 | -4.54% | 113,803 | 386,713,129 |
| 2024-12-26 | 32.75 | 34.87 | 32.55 | 34.35 | +4% | 115,347 | 392,712,425 |
| 2024-12-25 | 32.82 | 33.49 | 31.92 | 33.03 | +0.55% | 97,770 | 321,243,287 |
| 2024-12-24 | 33.3 | 33.5 | 31.5 | 32.85 | +0.06% | 125,649 | 407,394,432 |
| 2024-12-23 | 34.07 | 35.28 | 32.3 | 32.83 | -2.9% | 193,820 | 655,453,225 |
| 2024-12-20 | 29.72 | 35.62 | 29.72 | 33.81 | +13.92% | 228,041 | 760,520,403 |
| 2024-12-19 | 27.9 | 30.5 | 27.9 | 29.68 | +0.03% | 114,776 | 337,720,096 |
| 2024-12-18 | 29 | 30.99 | 26.52 | 29.67 | +1.26% | 182,479 | 522,802,700 |
| 2024-12-17 | 28.2 | 29.5 | 27.16 | 29.3 | +4.72% | 112,726 | 320,488,228 |
| 2024-12-16 | 29.43 | 29.53 | 27.65 | 27.98 | -4.47% | 69,460 | 195,454,306 |
| 2024-12-13 | 28.8 | 29.8 | 28.28 | 29.29 | +0.9% | 102,945 | 298,325,256 |
| 2024-12-12 | 29.99 | 31.5 | 29 | 29.03 | 0% | 132,953 | 402,861,818 |
| 2024-12-11 | 27.27 | 29.45 | 27.08 | 29.03 | +6.81% | 108,260 | 311,122,073 |
| 2024-12-10 | 27.68 | 27.89 | 27.09 | 27.18 | +1.42% | 46,255 | 127,361,008 |
| 2024-12-09 | 27 | 27.27 | 26.3 | 26.8 | -1.36% | 37,448 | 100,705,292 |
| 2024-12-06 | 27.3 | 27.55 | 26.62 | 27.17 | +0.15% | 37,230 | 100,950,148 |
| 2024-12-05 | 26.99 | 27.5 | 26.88 | 27.13 | -0.4% | 37,027 | 100,781,892 |
| 2024-12-04 | 27.48 | 28.5 | 27.1 | 27.24 | -0.11% | 59,766 | 166,721,005 |
| 2024-12-03 | 27.68 | 27.69 | 26.93 | 27.27 | -1.52% | 33,675 | 91,636,073 |
| 2024-12-02 | 26.9 | 28.08 | 26.74 | 27.69 | +2.44% | 50,821 | 139,788,370 |
| 2024-11-29 | 26.28 | 27.52 | 26.11 | 27.03 | +2.85% | 51,040 | 137,225,491 |
| 2024-11-28 | 25.99 | 27.16 | 25.7 | 26.28 | +1.12% | 53,138 | 140,389,769 |
| 2024-11-27 | 25.66 | 26.04 | 24.77 | 25.99 | +0.78% | 42,617 | 108,494,608 |
| 2024-11-26 | 25.85 | 26.49 | 25.5 | 25.79 | -0.27% | 28,376 | 73,733,747 |
| 2024-11-25 | 25.81 | 26.22 | 25.32 | 25.86 | -0.39% | 33,363 | 85,626,443 |
| 2024-11-22 | 27.26 | 27.72 | 25.95 | 25.96 | -4.56% | 44,990 | 121,466,930 |
| 2024-11-21 | 27.5 | 27.74 | 26.9 | 27.2 | -1.16% | 39,821 | 108,737,399 |
| 2024-11-20 | 27.1 | 27.6 | 26.7 | 27.52 | +1.59% | 43,936 | 119,372,355 |
| 2024-11-19 | 26.13 | 27.18 | 25.9 | 27.09 | +4.59% | 43,995 | 116,352,251 |
| 2024-11-18 | 27.05 | 27.3 | 25.5 | 25.9 | -4.43% | 52,106 | 136,567,477 |
| 2024-11-15 | 28.39 | 28.8 | 27.01 | 27.1 | -4.38% | 61,085 | 169,662,793 |
| 2024-11-14 | 29.7 | 29.93 | 28.28 | 28.34 | -5.09% | 62,516 | 181,130,419 |
| 2024-11-13 | 30.12 | 31.27 | 28.98 | 29.86 | -0.7% | 71,002 | 212,936,581 |
| 2024-11-12 | 31.7 | 31.75 | 29.55 | 30.07 | -5.02% | 99,879 | 303,445,903 |
| 2024-11-11 | 29.3 | 31.8 | 29 | 31.66 | +9.17% | 116,920 | 358,197,448 |
| 2024-11-08 | 28.88 | 30.19 | 28.56 | 29 | +2.36% | 113,647 | 332,989,455 |
| 2024-11-07 | 28.3 | 29.18 | 27.8 | 28.33 | +0.07% | 77,754 | 219,969,374 |
| 2024-11-06 | 28.02 | 29.48 | 27.7 | 28.31 | +0.68% | 121,783 | 347,767,423 |
| 2024-11-05 | 26.46 | 28.78 | 26.08 | 28.12 | +7.49% | 123,279 | 341,104,904 |
| 2024-11-04 | 24.6 | 26.52 | 24.31 | 26.16 | +5.61% | 81,109 | 208,749,456 |
| 2024-11-01 | 25.63 | 25.86 | 24.44 | 24.77 | -2.71% | 74,712 | 187,341,947 |
| 2024-10-31 | 24.75 | 25.84 | 24.39 | 25.46 | +2.95% | 62,728 | 158,341,220 |
| 2024-10-30 | 25.2 | 25.59 | 24.39 | 24.73 | -3.02% | 60,833 | 151,842,375 |
| 2024-10-29 | 25.95 | 26.88 | 25.31 | 25.5 | +0.83% | 91,171 | 236,689,763 |
| 2024-10-28 | 25.3 | 25.35 | 24.73 | 25.29 | +1.98% | 49,010 | 122,704,322 |
| 2024-10-25 | 25.5 | 25.6 | 24.75 | 24.8 | -1.23% | 59,470 | 148,984,595 |
| 2024-10-24 | 24.89 | 25.6 | 24.86 | 25.11 | -0.2% | 50,007 | 126,165,201 |
| 2024-10-23 | 25.6 | 26.08 | 25.03 | 25.16 | -1.53% | 77,953 | 199,863,669 |
| 2024-10-22 | 25 | 26.16 | 24.83 | 25.55 | +0.2% | 90,615 | 231,689,816 |
| 2024-10-21 | 25.79 | 27.67 | 25.42 | 25.5 | 0% | 159,329 | 421,362,844 |
| 2024-10-18 | 23.59 | 26.63 | 23.4 | 25.5 | +8.05% | 120,368 | 302,103,424 |
| 2024-10-17 | 24.39 | 24.74 | 23.56 | 23.6 | +0.43% | 53,756 | 129,260,382 |
| 2024-10-16 | 23.01 | 24.35 | 22.82 | 23.5 | -0.51% | 59,049 | 138,798,179 |
| 2024-10-15 | 23.1 | 25.2 | 22.7 | 23.62 | +1.2% | 81,357 | 196,741,753 |
| 2024-10-14 | 22.61 | 23.43 | 21.77 | 23.34 | +3.83% | 61,709 | 140,064,780 |
| 2024-10-11 | 23.6 | 23.8 | 21.7 | 22.48 | -6.33% | 73,672 | 167,195,522 |
| 2024-10-10 | 24.99 | 25.47 | 23.45 | 24 | +2.87% | 104,339 | 254,176,497 |
| 2024-10-09 | 24.9 | 25.51 | 23.31 | 23.33 | -8.04% | 115,106 | 282,578,981 |
| 2024-10-08 | 25.33 | 25.37 | 23.26 | 25.37 | +20.01% | 143,363 | 354,817,380 |
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：