股票概览
28.49
-4.68%
-1.4
29.92
开盘价
30.35
最高价
28.4
最低价
46,635
成交量
数据更新至: 2024-12-31
技术指标
29.34
MA5 (5日均线)
28.76
MA10 (10日均线)
28.75
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 | 29.92 | 30.35 | 28.4 | 28.49 | -4.68% | 46,635 | 136,534,427 |
| 2024-12-30 | 29.8 | 30.18 | 29.2 | 29.89 | +0.37% | 48,123 | 143,113,425 |
| 2024-12-27 | 29.29 | 29.92 | 29.12 | 29.78 | +0.95% | 56,107 | 166,150,087 |
| 2024-12-26 | 29.21 | 29.79 | 29 | 29.5 | +1.55% | 55,722 | 164,523,196 |
| 2024-12-25 | 29.95 | 30.4 | 29 | 29.05 | -2.02% | 90,390 | 267,602,370 |
| 2024-12-24 | 27.01 | 29.65 | 27.01 | 29.65 | +10.02% | 107,813 | 315,511,880 |
| 2024-12-23 | 27.95 | 28.22 | 26.87 | 26.95 | -3.58% | 23,554 | 64,747,288 |
| 2024-12-20 | 27.72 | 28.28 | 27.63 | 27.95 | +0.5% | 15,601 | 43,644,446 |
| 2024-12-19 | 27.9 | 28.33 | 27.59 | 27.81 | -2.66% | 22,018 | 61,383,193 |
| 2024-12-18 | 28.29 | 29.16 | 27.47 | 28.57 | +0.78% | 32,878 | 93,238,677 |
| 2024-12-17 | 29.1 | 29.57 | 28.02 | 28.35 | -3.21% | 36,647 | 104,951,167 |
| 2024-12-16 | 28 | 29.59 | 27.8 | 29.29 | +4.31% | 50,533 | 146,323,304 |
| 2024-12-13 | 28.88 | 28.88 | 28.02 | 28.08 | -2.97% | 27,253 | 77,108,248 |
| 2024-12-12 | 28.52 | 28.95 | 28.38 | 28.94 | +0.98% | 23,532 | 67,425,683 |
| 2024-12-11 | 28.74 | 28.86 | 28.5 | 28.66 | -0.24% | 19,928 | 57,181,455 |
| 2024-12-10 | 29.5 | 29.5 | 28.7 | 28.73 | +0.1% | 33,619 | 97,515,617 |
| 2024-12-09 | 28.95 | 29.03 | 28.31 | 28.7 | -0.8% | 22,960 | 65,879,804 |
| 2024-12-06 | 29.01 | 29.03 | 28.3 | 28.93 | -0.52% | 30,388 | 87,273,331 |
| 2024-12-05 | 28.52 | 29.3 | 28.32 | 29.08 | +1.82% | 29,877 | 86,151,027 |
| 2024-12-04 | 29.95 | 29.95 | 28.4 | 28.56 | -3.71% | 46,652 | 135,028,322 |
| 2024-12-03 | 30.48 | 30.74 | 29.5 | 29.66 | -2.66% | 45,714 | 136,466,589 |
| 2024-12-02 | 29.95 | 30.57 | 29.18 | 30.47 | -0.68% | 57,299 | 171,577,170 |
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：