股票概览
29.8
-2.58%
-0.79
30.5
开盘价
30.91
最高价
29.71
最低价
19,900
成交量
数据更新至: 2024-12-31
技术指标
32.25
MA5 (5日均线)
32.03
MA10 (10日均线)
31.49
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 | 30.5 | 30.91 | 29.71 | 29.8 | -2.58% | 19,900 | 60,143,050 |
| 2024-12-30 | 32.94 | 32.94 | 30.53 | 30.59 | -7.13% | 34,801 | 109,522,528 |
| 2024-12-27 | 34.19 | 34.29 | 32.88 | 32.94 | -3.54% | 23,889 | 79,776,051 |
| 2024-12-26 | 33.8 | 34.75 | 33.46 | 34.15 | +1.1% | 26,080 | 88,895,926 |
| 2024-12-25 | 34.09 | 34.84 | 33.67 | 33.78 | -3.15% | 30,467 | 103,912,740 |
| 2024-12-24 | 32.12 | 35 | 31.1 | 34.88 | +7.72% | 53,889 | 179,114,387 |
| 2024-12-23 | 32.18 | 34.24 | 32.09 | 32.38 | -1.28% | 48,969 | 162,304,009 |
| 2024-12-20 | 30.84 | 34.44 | 30.5 | 32.8 | +11.83% | 73,073 | 240,928,242 |
| 2024-12-19 | 29.56 | 29.59 | 28.88 | 29.33 | -0.98% | 9,247 | 27,050,379 |
| 2024-12-18 | 29.28 | 29.66 | 28.65 | 29.62 | +1.23% | 13,884 | 40,557,249 |
| 2024-12-17 | 31.26 | 31.26 | 29.12 | 29.26 | -7.05% | 31,854 | 94,899,613 |
| 2024-12-16 | 30.96 | 32.32 | 30.83 | 31.48 | +1.84% | 21,762 | 68,667,610 |
| 2024-12-13 | 31.91 | 31.91 | 30.8 | 30.91 | -3.32% | 23,663 | 73,809,429 |
| 2024-12-12 | 32.18 | 32.19 | 31.14 | 31.97 | -0.68% | 24,398 | 77,200,001 |
| 2024-12-11 | 31.93 | 32.5 | 31.36 | 32.19 | +1.58% | 35,283 | 112,794,333 |
| 2024-12-10 | 31.06 | 32.51 | 30.71 | 31.69 | +5.63% | 52,255 | 164,425,497 |
| 2024-12-09 | 30.43 | 30.43 | 29.51 | 30 | -1.45% | 20,138 | 60,262,413 |
| 2024-12-06 | 30.5 | 30.89 | 30.1 | 30.44 | -1.36% | 22,444 | 68,291,771 |
| 2024-12-05 | 30.61 | 30.93 | 30.36 | 30.86 | +0.69% | 9,329 | 28,624,698 |
| 2024-12-04 | 31.22 | 32.1 | 30.51 | 30.65 | -2.91% | 15,357 | 48,063,044 |
| 2024-12-03 | 32.06 | 32.12 | 31.23 | 31.57 | -1.8% | 13,633 | 43,132,212 |
| 2024-12-02 | 31.5 | 32.39 | 31.22 | 32.15 | +1.8% | 20,708 | 66,228,817 |
| 2024-11-29 | 31.2 | 32.12 | 31.12 | 31.58 | +0.83% | 12,703 | 40,206,991 |
| 2024-11-28 | 31.46 | 32.16 | 31.28 | 31.32 | +0.32% | 15,122 | 47,769,323 |
| 2024-11-27 | 30.55 | 31.3 | 29.77 | 31.22 | +2.23% | 9,880 | 30,227,885 |
| 2024-11-26 | 30.49 | 31.35 | 30.25 | 30.54 | -0.68% | 9,668 | 29,816,721 |
| 2024-11-25 | 29.62 | 30.8 | 29.37 | 30.75 | +3.57% | 11,045 | 33,268,332 |
| 2024-11-22 | 30.44 | 31.28 | 29.69 | 29.69 | -2.17% | 15,419 | 47,031,106 |
| 2024-11-21 | 31 | 31 | 30.1 | 30.35 | -1.04% | 7,360 | 22,415,545 |
| 2024-11-20 | 30 | 30.75 | 29.76 | 30.67 | +2.17% | 10,501 | 31,953,398 |
| 2024-11-19 | 29.44 | 30.02 | 29.21 | 30.02 | +1.25% | 10,509 | 31,093,759 |
| 2024-11-18 | 30.34 | 30.7 | 29.47 | 29.65 | -1.82% | 13,033 | 38,902,434 |
| 2024-11-15 | 31.71 | 31.71 | 30.2 | 30.2 | -4.76% | 14,231 | 44,133,384 |
| 2024-11-14 | 32.15 | 32.69 | 31.7 | 31.71 | -2.13% | 16,432 | 52,668,683 |
| 2024-11-13 | 31.64 | 32.45 | 31.64 | 32.4 | +1.19% | 21,071 | 67,531,665 |
| 2024-11-12 | 32.51 | 33.49 | 31.74 | 32.02 | -1.48% | 39,376 | 128,431,527 |
| 2024-11-11 | 31.41 | 32.59 | 31.32 | 32.5 | +2.46% | 21,497 | 68,831,300 |
| 2024-11-08 | 31.51 | 32.38 | 31.23 | 31.72 | +0.83% | 26,616 | 84,387,727 |
| 2024-11-07 | 30.3 | 31.48 | 30.3 | 31.46 | +3.25% | 19,792 | 61,384,762 |
| 2024-11-06 | 30.7 | 30.96 | 30.33 | 30.47 | -0.2% | 19,894 | 60,880,790 |
| 2024-11-05 | 29.8 | 30.77 | 29.56 | 30.53 | +2.11% | 19,943 | 60,452,275 |
| 2024-11-04 | 29.22 | 29.99 | 29.22 | 29.9 | +2.01% | 14,482 | 42,893,124 |
| 2024-11-01 | 30.32 | 30.57 | 29.21 | 29.31 | -3.39% | 20,344 | 60,920,987 |
| 2024-10-31 | 30.61 | 31.21 | 30.3 | 30.34 | -2.07% | 20,959 | 64,231,727 |
| 2024-10-30 | 31.74 | 31.75 | 30.7 | 30.98 | -3.25% | 23,880 | 74,363,008 |
| 2024-10-29 | 33.04 | 33.2 | 32 | 32.02 | -3.09% | 25,046 | 81,584,360 |
| 2024-10-28 | 33.01 | 33.32 | 32.77 | 33.04 | -0.21% | 25,197 | 83,159,294 |
| 2024-10-25 | 33.5 | 33.56 | 32.99 | 33.11 | -0.81% | 34,406 | 114,362,613 |
| 2024-10-24 | 32.98 | 33.59 | 32.8 | 33.38 | 0% | 21,617 | 71,747,194 |
| 2024-10-23 | 32.99 | 34.09 | 32.6 | 33.38 | +1.95% | 46,717 | 156,399,931 |
| 2024-10-22 | 32.57 | 32.98 | 32 | 32.74 | +0.52% | 24,466 | 79,545,738 |
| 2024-10-21 | 32.4 | 33.04 | 32.39 | 32.57 | +0.9% | 38,894 | 126,940,493 |
| 2024-10-18 | 31.7 | 32.86 | 31.52 | 32.28 | +1.19% | 39,111 | 126,112,111 |
| 2024-10-17 | 33.01 | 33.77 | 31.8 | 31.9 | -7.94% | 70,886 | 229,705,872 |
| 2024-10-16 | 36.6 | 36.6 | 34.21 | 34.65 | -10.23% | 40,636 | 142,893,329 |
| 2024-10-15 | 40.69 | 41.26 | 37.39 | 38.6 | -4.64% | 42,566 | 167,342,876 |
| 2024-10-14 | 40.2 | 41 | 37.3 | 40.48 | +1.2% | 24,599 | 96,345,553 |
| 2024-10-11 | 41.01 | 41.01 | 39 | 40 | -4.12% | 17,114 | 68,463,914 |
| 2024-10-10 | 41.42 | 44.33 | 39.44 | 41.72 | -0.24% | 35,412 | 149,318,654 |
| 2024-10-09 | 42.6 | 42.62 | 37.26 | 41.82 | -7.27% | 27,011 | 109,184,279 |
| 2024-10-08 | 45.4 | 46.6 | 38.88 | 45.1 | +13.98% | 50,977 | 218,188,424 |
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：