股票概览
28.18
-0.04%
-0.01
28.1
开盘价
28.24
最高价
27.51
最低价
100,465
成交量
数据更新至: 2024-12-31
技术指标
27.10
MA5 (5日均线)
26.24
MA10 (10日均线)
26.21
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 | 28.1 | 28.24 | 27.51 | 28.18 | -0.04% | 100,465 | 280,483,899 |
| 2024-12-30 | 27.3 | 28.89 | 27.16 | 28.19 | +3.68% | 178,564 | 505,813,933 |
| 2024-12-27 | 26.66 | 27.28 | 26.64 | 27.19 | +1.3% | 81,493 | 219,774,369 |
| 2024-12-26 | 25.14 | 27.08 | 25.11 | 26.84 | +6.93% | 146,259 | 385,938,777 |
| 2024-12-25 | 25.26 | 25.35 | 24.96 | 25.1 | -0.55% | 43,317 | 108,844,178 |
| 2024-12-24 | 25.07 | 25.24 | 25.06 | 25.24 | +0.56% | 21,986 | 55,301,913 |
| 2024-12-23 | 25.7 | 25.75 | 25.03 | 25.1 | -2.52% | 44,197 | 111,709,281 |
| 2024-12-20 | 25.2 | 25.75 | 25.11 | 25.75 | +2.18% | 41,223 | 105,186,178 |
| 2024-12-19 | 25.5 | 25.5 | 25.05 | 25.2 | -1.56% | 47,240 | 119,061,376 |
| 2024-12-18 | 25.59 | 25.72 | 25.52 | 25.6 | +0.08% | 26,940 | 68,981,096 |
| 2024-12-17 | 25.89 | 25.94 | 25.52 | 25.58 | -1.24% | 36,214 | 93,005,418 |
| 2024-12-16 | 26.39 | 26.48 | 25.73 | 25.9 | -1.86% | 50,783 | 131,986,095 |
| 2024-12-13 | 27 | 27.19 | 26.33 | 26.39 | -2.73% | 64,181 | 171,236,191 |
| 2024-12-12 | 26.5 | 27.3 | 26.41 | 27.13 | +2.07% | 90,509 | 242,964,551 |
| 2024-12-11 | 26.29 | 26.68 | 26.25 | 26.58 | +0.19% | 56,343 | 148,852,111 |
| 2024-12-10 | 26.59 | 26.89 | 26.17 | 26.53 | +2.24% | 85,628 | 227,223,127 |
| 2024-12-09 | 26.1 | 26.22 | 25.85 | 25.95 | -0.15% | 29,298 | 76,277,215 |
| 2024-12-06 | 25.68 | 26.03 | 25.56 | 25.99 | +0.93% | 41,864 | 108,216,280 |
| 2024-12-05 | 25.91 | 25.96 | 25.61 | 25.75 | -0.62% | 37,257 | 95,891,052 |
| 2024-12-04 | 26.3 | 26.31 | 25.78 | 25.91 | -1.6% | 39,245 | 102,281,012 |
| 2024-12-03 | 26.4 | 26.5 | 26.1 | 26.33 | -0.23% | 38,200 | 100,446,529 |
| 2024-12-02 | 26.27 | 26.56 | 26.06 | 26.39 | +0.04% | 49,880 | 131,222,584 |
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：