股票概览
27.83
-4.66%
-1.36
29.19
开盘价
29.31
最高价
27.83
最低价
1,461,887
成交量
数据更新至: 2024-12-31
技术指标
28.47
MA5 (5日均线)
27.75
MA10 (10日均线)
26.38
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 | 29.19 | 29.31 | 27.83 | 27.83 | -4.66% | 1,461,887 | 4,154,547,737 |
| 2024-12-30 | 29.54 | 29.85 | 28.81 | 29.19 | +0.79% | 1,600,500 | 4,698,852,887 |
| 2024-12-27 | 29 | 30.88 | 28.85 | 28.96 | +0.7% | 2,731,249 | 8,102,508,772 |
| 2024-12-26 | 27.37 | 28.97 | 27.02 | 28.76 | +4.09% | 1,832,304 | 5,186,303,729 |
| 2024-12-25 | 27 | 28.1 | 26.94 | 27.63 | +1.32% | 1,421,246 | 3,928,535,397 |
| 2024-12-24 | 27.2 | 27.39 | 26.52 | 27.27 | +0.26% | 979,461 | 2,637,986,749 |
| 2024-12-23 | 27.33 | 28.15 | 26.74 | 27.2 | +0.48% | 1,332,919 | 3,651,082,948 |
| 2024-12-20 | 27.18 | 27.6 | 26.85 | 27.07 | -1.88% | 1,516,783 | 4,125,517,701 |
| 2024-12-19 | 25.53 | 28 | 25.48 | 27.59 | +6.03% | 2,360,199 | 6,383,734,974 |
| 2024-12-18 | 25.6 | 26.44 | 24.73 | 26.02 | +1.64% | 1,250,117 | 3,202,423,700 |
| 2024-12-17 | 24.9 | 26.15 | 24.85 | 25.6 | +2.48% | 1,214,184 | 3,123,771,454 |
| 2024-12-16 | 24.61 | 25.65 | 24.58 | 24.98 | +1.71% | 745,304 | 1,873,367,282 |
| 2024-12-13 | 25.05 | 25.06 | 24.56 | 24.56 | -2.77% | 500,627 | 1,239,847,456 |
| 2024-12-12 | 25.14 | 25.41 | 24.89 | 25.26 | +0.48% | 462,062 | 1,162,994,835 |
| 2024-12-11 | 24.96 | 25.2 | 24.88 | 25.14 | +0.64% | 411,758 | 1,030,938,523 |
| 2024-12-10 | 25.6 | 25.78 | 24.96 | 24.98 | +0.48% | 657,362 | 1,666,263,595 |
| 2024-12-09 | 25.15 | 25.2 | 24.58 | 24.86 | -1.51% | 496,127 | 1,233,503,555 |
| 2024-12-06 | 24.84 | 25.33 | 24.63 | 25.24 | +1.65% | 684,219 | 1,713,752,140 |
| 2024-12-05 | 24.59 | 24.93 | 24.48 | 24.83 | +0.98% | 399,456 | 988,408,656 |
| 2024-12-04 | 25.07 | 25.24 | 24.5 | 24.59 | -1.64% | 493,908 | 1,226,868,506 |
| 2024-12-03 | 25.51 | 25.52 | 24.67 | 25 | -1.88% | 623,953 | 1,563,634,565 |
| 2024-12-02 | 25.35 | 25.69 | 25.23 | 25.48 | +0.51% | 574,670 | 1,464,388,433 |
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：