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 |
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：