股票概览
30.88
-9.44%
-3.22
34.3
开盘价
34.38
最高价
30.6
最低价
93,222
成交量
数据更新至: 2024-12-31
技术指标
33.06
MA5 (5日均线)
33.43
MA10 (10日均线)
33.45
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 | 34.3 | 34.38 | 30.6 | 30.88 | -9.44% | 93,222 | 299,807,067 |
| 2024-12-30 | 33.63 | 34.58 | 32.6 | 34.1 | +0.59% | 60,156 | 203,300,052 |
| 2024-12-27 | 33.77 | 35.3 | 33 | 33.9 | +0.41% | 87,291 | 297,349,453 |
| 2024-12-26 | 32.51 | 33.98 | 32.31 | 33.76 | +3.4% | 82,438 | 275,053,681 |
| 2024-12-25 | 33.8 | 34.18 | 32.5 | 32.65 | -2.68% | 66,548 | 221,655,713 |
| 2024-12-24 | 33 | 33.69 | 31.52 | 33.55 | +2.6% | 85,057 | 277,004,294 |
| 2024-12-23 | 34.55 | 34.71 | 32.6 | 32.7 | -5.49% | 86,189 | 287,388,896 |
| 2024-12-20 | 33.3 | 36.7 | 33.14 | 34.6 | +3.22% | 138,392 | 484,493,315 |
| 2024-12-19 | 33.38 | 34.55 | 33.02 | 33.52 | -3.15% | 97,795 | 329,774,947 |
| 2024-12-18 | 31.76 | 35 | 30.51 | 34.61 | +10.4% | 155,011 | 512,930,316 |
| 2024-12-17 | 32.74 | 32.9 | 30.9 | 31.35 | -3.42% | 93,392 | 296,040,095 |
| 2024-12-16 | 36.65 | 36.65 | 32.02 | 32.46 | -9.23% | 153,393 | 514,850,208 |
| 2024-12-13 | 36.1 | 37.75 | 35.01 | 35.76 | -2.72% | 162,721 | 591,593,285 |
| 2024-12-12 | 37.38 | 37.4 | 35.6 | 36.76 | -3.82% | 167,886 | 609,743,665 |
| 2024-12-11 | 35.01 | 40.39 | 34.78 | 38.22 | +6.37% | 232,886 | 869,778,412 |
| 2024-12-10 | 34.05 | 37.28 | 33.36 | 35.93 | +13.88% | 236,182 | 839,233,348 |
| 2024-12-09 | 33.5 | 34.23 | 31.11 | 31.55 | -11.53% | 233,607 | 762,685,321 |
| 2024-12-06 | 29 | 35.66 | 28.81 | 35.66 | +19.99% | 297,965 | 989,823,139 |
| 2024-12-05 | 27.21 | 31.76 | 26.44 | 29.72 | +8.86% | 233,318 | 681,613,743 |
| 2024-12-04 | 27.88 | 30.12 | 27.27 | 27.3 | +8.76% | 255,343 | 741,477,399 |
| 2024-12-03 | 24.49 | 25.1 | 24.06 | 25.1 | +2.78% | 58,898 | 144,807,424 |
| 2024-12-02 | 24.29 | 24.65 | 24.08 | 24.42 | +0.66% | 46,404 | 113,082,943 |
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：