股票概览
28.39
-2.84%
-0.83
29.22
开盘价
29.29
最高价
28.16
最低价
11,449
成交量
数据更新至: 2024-12-31
技术指标
28.37
MA5 (5日均线)
28.84
MA10 (10日均线)
30.29
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 | 29.22 | 29.29 | 28.16 | 28.39 | -2.84% | 11,449 | 32,813,296 |
| 2024-12-30 | 28.7 | 29.89 | 28.05 | 29.22 | +0.65% | 22,458 | 65,616,867 |
| 2024-12-27 | 27.9 | 29.3 | 27.85 | 29.03 | +4.24% | 17,807 | 51,205,173 |
| 2024-12-26 | 27.42 | 28.1 | 27.32 | 27.85 | +1.79% | 11,458 | 31,931,523 |
| 2024-12-25 | 28.72 | 28.72 | 27.1 | 27.36 | -4.77% | 12,293 | 33,891,709 |
| 2024-12-24 | 28.36 | 29.05 | 28.03 | 28.73 | +1.2% | 9,991 | 28,541,359 |
| 2024-12-23 | 29.61 | 30.26 | 28.29 | 28.39 | -4.99% | 14,921 | 42,924,671 |
| 2024-12-20 | 29.82 | 30.21 | 29.67 | 29.88 | -0.27% | 11,014 | 32,968,731 |
| 2024-12-19 | 29.14 | 29.96 | 28.9 | 29.96 | +1.22% | 11,056 | 32,704,915 |
| 2024-12-18 | 29.35 | 29.89 | 28.62 | 29.6 | +0.85% | 14,102 | 41,446,527 |
| 2024-12-17 | 30.82 | 30.82 | 29.12 | 29.35 | -4.8% | 22,581 | 67,582,633 |
| 2024-12-16 | 30.51 | 31.34 | 30.31 | 30.83 | +0.26% | 16,697 | 51,405,297 |
| 2024-12-13 | 31.05 | 31.45 | 30.6 | 30.75 | -2.6% | 20,369 | 63,015,022 |
| 2024-12-12 | 30.8 | 31.6 | 30.52 | 31.57 | +2.14% | 28,858 | 89,503,971 |
| 2024-12-11 | 31.92 | 31.95 | 30.21 | 30.91 | -4.8% | 46,370 | 142,601,240 |
| 2024-12-10 | 34.76 | 34.76 | 32.44 | 32.47 | -6.61% | 68,212 | 227,976,454 |
| 2024-12-09 | 32.95 | 36.26 | 32.53 | 34.77 | +5.49% | 90,041 | 315,763,393 |
| 2024-12-06 | 31.8 | 33.4 | 31.55 | 32.96 | +3.36% | 41,038 | 134,431,429 |
| 2024-12-05 | 31.56 | 31.96 | 30.91 | 31.89 | +0.09% | 31,925 | 100,229,388 |
| 2024-12-04 | 30.56 | 32.82 | 30.41 | 31.86 | +3.37% | 43,593 | 137,401,193 |
| 2024-12-03 | 30.54 | 31.37 | 30.28 | 30.82 | +0.95% | 36,426 | 112,358,713 |
| 2024-12-02 | 29.75 | 30.7 | 29.57 | 30.53 | +2.66% | 39,868 | 120,384,900 |
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：