股票概览
27.64
-2.92%
-0.83
28.49
开盘价
28.94
最高价
27.51
最低价
192,289
成交量
数据更新至: 2024-12-31
技术指标
29.46
MA5 (5日均线)
29.08
MA10 (10日均线)
29.19
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 | 28.49 | 28.94 | 27.51 | 27.64 | -2.92% | 192,289 | 541,724,092 |
| 2024-12-30 | 29.2 | 29.44 | 27.64 | 28.47 | -3.88% | 203,634 | 584,678,908 |
| 2024-12-27 | 30.5 | 31.01 | 29.5 | 29.62 | -4.61% | 295,409 | 888,379,773 |
| 2024-12-26 | 29.51 | 32.29 | 29.5 | 31.05 | +1.8% | 382,155 | 1,183,997,878 |
| 2024-12-25 | 30.1 | 31.78 | 29.74 | 30.5 | +0.03% | 434,835 | 1,337,179,628 |
| 2024-12-24 | 28.71 | 30.78 | 28.71 | 30.49 | +9.32% | 456,757 | 1,366,431,813 |
| 2024-12-23 | 29.5 | 29.5 | 27.81 | 27.89 | -5.71% | 240,186 | 687,524,737 |
| 2024-12-20 | 27.6 | 29.72 | 27.52 | 29.58 | +7.68% | 404,902 | 1,170,354,112 |
| 2024-12-19 | 27.5 | 28.57 | 27.42 | 27.47 | -2.35% | 228,885 | 638,257,345 |
| 2024-12-18 | 28.31 | 28.7 | 27.93 | 28.13 | +0.04% | 202,477 | 572,026,322 |
| 2024-12-17 | 28.81 | 29.24 | 27.96 | 28.12 | -4.09% | 270,742 | 769,274,260 |
| 2024-12-16 | 29.02 | 30.2 | 28.85 | 29.32 | -0.64% | 266,132 | 784,613,559 |
| 2024-12-13 | 30 | 31.5 | 29.18 | 29.51 | -2.58% | 425,269 | 1,291,552,569 |
| 2024-12-12 | 31.8 | 31.81 | 29.4 | 30.29 | -7.93% | 496,605 | 1,520,140,628 |
| 2024-12-11 | 31.85 | 33.1 | 30.36 | 32.9 | -0.93% | 615,335 | 1,928,885,286 |
| 2024-12-10 | 31 | 36 | 31 | 33.21 | +9.6% | 744,284 | 2,516,930,728 |
| 2024-12-09 | 26.38 | 31.55 | 26.38 | 30.3 | +14.17% | 786,475 | 2,248,786,762 |
| 2024-12-06 | 28.8 | 29.23 | 26.39 | 26.54 | -7.85% | 828,389 | 2,283,770,189 |
| 2024-12-05 | 23.96 | 28.8 | 23.68 | 28.8 | +20% | 873,201 | 2,369,053,932 |
| 2024-12-04 | 23.23 | 24.88 | 22.91 | 24 | +4.99% | 464,443 | 1,108,502,907 |
| 2024-12-03 | 23.3 | 23.85 | 22.56 | 22.86 | -2.52% | 279,879 | 643,505,187 |
| 2024-12-02 | 21.91 | 23.6 | 21.9 | 23.45 | +8.26% | 388,775 | 895,214,985 |
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：