股票概览
26.3
-4.47%
-1.23
27.6
开盘价
27.67
最高价
26.3
最低价
219,318
成交量
数据更新至: 2024-12-31
技术指标
27.56
MA5 (5日均线)
27.75
MA10 (10日均线)
28.54
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 | 27.6 | 27.67 | 26.3 | 26.3 | -4.47% | 219,318 | 589,187,865 |
| 2024-12-30 | 27.92 | 27.92 | 27.46 | 27.53 | -1.43% | 143,818 | 397,291,590 |
| 2024-12-27 | 27.99 | 28.14 | 27.76 | 27.93 | -0.21% | 133,214 | 372,519,842 |
| 2024-12-26 | 28.05 | 28.23 | 27.88 | 27.99 | -0.18% | 122,598 | 343,741,066 |
| 2024-12-25 | 27.85 | 28.21 | 27.5 | 28.04 | +0.65% | 144,136 | 401,143,236 |
| 2024-12-24 | 27.58 | 27.99 | 27.57 | 27.86 | +0.98% | 111,012 | 308,764,799 |
| 2024-12-23 | 28.21 | 28.33 | 27.53 | 27.59 | -2.02% | 160,633 | 448,091,622 |
| 2024-12-20 | 27.85 | 28.36 | 27.8 | 28.16 | +0.72% | 144,265 | 406,503,261 |
| 2024-12-19 | 27.8 | 27.99 | 27.39 | 27.96 | -0.67% | 196,211 | 543,510,116 |
| 2024-12-18 | 28.26 | 28.37 | 28.1 | 28.15 | -0.42% | 133,925 | 378,101,254 |
| 2024-12-17 | 28.2 | 28.42 | 27.98 | 28.27 | +0.35% | 171,967 | 485,294,181 |
| 2024-12-16 | 28.72 | 28.74 | 28.02 | 28.17 | -2.19% | 197,732 | 560,323,418 |
| 2024-12-13 | 29.76 | 29.78 | 28.76 | 28.8 | -4% | 310,142 | 905,662,079 |
| 2024-12-12 | 30.05 | 30.1 | 29.63 | 30 | -0.03% | 212,572 | 635,529,290 |
| 2024-12-11 | 29.8 | 30.11 | 29.74 | 30.01 | +0.3% | 188,982 | 565,703,357 |
| 2024-12-10 | 31.4 | 31.4 | 29.85 | 29.92 | -0.17% | 398,157 | 1,214,164,207 |
| 2024-12-09 | 30.93 | 30.94 | 29.83 | 29.97 | -1.12% | 322,415 | 978,235,401 |
| 2024-12-06 | 29.14 | 30.43 | 29.05 | 30.31 | +4.45% | 459,121 | 1,370,119,268 |
| 2024-12-05 | 28.74 | 29.04 | 28.61 | 29.02 | +0.97% | 169,760 | 488,603,208 |
| 2024-12-04 | 29.35 | 29.4 | 28.65 | 28.74 | -2.54% | 218,536 | 633,858,895 |
| 2024-12-03 | 29.75 | 29.78 | 29.25 | 29.49 | -0.84% | 196,374 | 578,503,089 |
| 2024-12-02 | 29.28 | 29.84 | 29.12 | 29.74 | +1.19% | 248,482 | 735,207,943 |
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：