股票概览
27.24
-1.98%
-0.55
27.98
开盘价
27.98
最高价
26.88
最低价
10,586
成交量
数据更新至: 2024-12-31
技术指标
27.90
MA5 (5日均线)
28.80
MA10 (10日均线)
28.88
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 | 27.98 | 27.98 | 26.88 | 27.24 | -1.98% | 10,586 | 28,904,826 |
| 2024-12-30 | 27.89 | 28.28 | 27.69 | 27.79 | -1.35% | 5,751 | 16,083,273 |
| 2024-12-27 | 27.93 | 28.37 | 27.71 | 28.17 | +0.82% | 8,695 | 24,487,998 |
| 2024-12-26 | 28.37 | 28.54 | 27.75 | 27.94 | -1.52% | 16,223 | 45,642,311 |
| 2024-12-25 | 29.08 | 29.3 | 28 | 28.37 | -2.41% | 14,125 | 40,072,980 |
| 2024-12-24 | 28.55 | 29.09 | 28.26 | 29.07 | +1.79% | 9,138 | 26,285,618 |
| 2024-12-23 | 29.67 | 29.88 | 28.56 | 28.56 | -3.87% | 13,658 | 39,587,260 |
| 2024-12-20 | 31 | 31.32 | 29.66 | 29.71 | -3.91% | 41,962 | 128,127,295 |
| 2024-12-19 | 30 | 30.95 | 29.75 | 30.92 | +2.42% | 23,192 | 70,799,560 |
| 2024-12-18 | 29.15 | 30.3 | 28.65 | 30.19 | +3.89% | 24,482 | 72,983,255 |
| 2024-12-17 | 29.89 | 29.95 | 28.75 | 29.06 | -2.81% | 14,656 | 42,925,770 |
| 2024-12-16 | 29.1 | 29.97 | 28.92 | 29.9 | +2.47% | 21,075 | 62,008,628 |
| 2024-12-13 | 29.67 | 30.44 | 29.13 | 29.18 | -1.92% | 20,327 | 60,713,088 |
| 2024-12-12 | 29.68 | 29.84 | 29 | 29.75 | +2.16% | 23,039 | 67,847,026 |
| 2024-12-11 | 29.95 | 29.95 | 28.94 | 29.12 | -0.92% | 17,990 | 52,518,429 |
| 2024-12-10 | 29.85 | 29.85 | 29.21 | 29.39 | +0.62% | 22,890 | 67,439,078 |
| 2024-12-09 | 28.29 | 29.27 | 28.06 | 29.21 | +3.51% | 16,349 | 46,908,986 |
| 2024-12-06 | 28.3 | 28.32 | 27.9 | 28.22 | +0.25% | 7,953 | 22,415,661 |
| 2024-12-05 | 27.6 | 28.15 | 27.41 | 28.15 | +1.66% | 7,755 | 21,643,037 |
| 2024-12-04 | 28.19 | 28.21 | 27.6 | 27.69 | -1.67% | 7,247 | 20,222,272 |
| 2024-12-03 | 28.17 | 28.32 | 27.9 | 28.16 | +0.07% | 8,092 | 22,746,203 |
| 2024-12-02 | 27.96 | 28.24 | 27.9 | 28.14 | +1.11% | 7,394 | 20,771,458 |
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：