股票概览
26.34
-3.76%
-1.03
27.5
开盘价
27.65
最高价
26.3
最低价
35,037
成交量
数据更新至: 2024-12-31
技术指标
27.32
MA5 (5日均线)
27.74
MA10 (10日均线)
28.76
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 | 27.5 | 27.65 | 26.3 | 26.34 | -3.76% | 35,037 | 93,821,045 |
| 2024-12-30 | 27.66 | 27.89 | 26.9 | 27.37 | -1.05% | 26,212 | 71,865,399 |
| 2024-12-27 | 27.8 | 28.29 | 27.57 | 27.66 | -0.82% | 33,404 | 93,284,639 |
| 2024-12-26 | 27.34 | 28.5 | 27.34 | 27.89 | +1.97% | 41,491 | 116,121,705 |
| 2024-12-25 | 28.06 | 28.26 | 27.21 | 27.35 | -3.08% | 38,180 | 105,315,209 |
| 2024-12-24 | 27.69 | 28.86 | 26.76 | 28.22 | +3.03% | 60,705 | 168,630,231 |
| 2024-12-23 | 28.4 | 28.66 | 27.28 | 27.39 | -4.5% | 49,325 | 137,553,685 |
| 2024-12-20 | 28.3 | 29.29 | 28.23 | 28.68 | +0.74% | 50,684 | 146,530,327 |
| 2024-12-19 | 27.73 | 28.5 | 27.73 | 28.47 | +1.5% | 34,383 | 97,219,153 |
| 2024-12-18 | 27.93 | 28.51 | 27.6 | 28.05 | +0.43% | 33,978 | 95,336,344 |
| 2024-12-17 | 28.49 | 28.8 | 27.91 | 27.93 | -2.65% | 46,701 | 132,000,028 |
| 2024-12-16 | 28.72 | 29.36 | 28.51 | 28.69 | +0.21% | 40,766 | 117,552,702 |
| 2024-12-13 | 29.46 | 29.46 | 28.62 | 28.63 | -2.92% | 53,397 | 155,134,855 |
| 2024-12-12 | 29.51 | 29.8 | 29.25 | 29.49 | -1.99% | 75,709 | 222,833,445 |
| 2024-12-11 | 30.18 | 30.42 | 29.5 | 30.09 | -1.12% | 66,384 | 198,438,947 |
| 2024-12-10 | 31.5 | 31.6 | 30.38 | 30.43 | -0.03% | 99,164 | 307,858,580 |
| 2024-12-09 | 30.55 | 31.07 | 29.95 | 30.44 | -0.29% | 77,102 | 234,825,859 |
| 2024-12-06 | 31.84 | 31.84 | 30.4 | 30.53 | -2.65% | 103,464 | 317,677,354 |
| 2024-12-05 | 30 | 31.5 | 29.78 | 31.36 | +4.12% | 126,379 | 389,123,989 |
| 2024-12-04 | 29.15 | 30.9 | 29.06 | 30.12 | +2.48% | 106,509 | 320,971,134 |
| 2024-12-03 | 29.14 | 30.17 | 29.08 | 29.39 | -0.54% | 66,383 | 197,019,366 |
| 2024-12-02 | 28.78 | 30.1 | 28.78 | 29.55 | +2.53% | 87,843 | 260,105,263 |
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：