股票概览
27.56
-11.58%
-3.61
31
开盘价
31.35
最高价
25.98
最低价
1,046,134
成交量
数据更新至: 2024-12-31
技术指标
28.93
MA5 (5日均线)
28.89
MA10 (10日均线)
31.78
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 | 31 | 31.35 | 25.98 | 27.56 | -11.58% | 1,046,134 | 3,108,943,640 |
| 2024-12-30 | 29.15 | 32 | 29 | 31.17 | +4.32% | 1,379,991 | 4,215,754,294 |
| 2024-12-27 | 27.66 | 30.8 | 27.5 | 29.88 | +7.29% | 1,495,155 | 4,351,915,178 |
| 2024-12-26 | 28.1 | 28.57 | 27.46 | 27.85 | -1.21% | 632,292 | 1,768,064,553 |
| 2024-12-25 | 27.63 | 29.18 | 27.48 | 28.19 | +1.92% | 841,749 | 2,383,295,605 |
| 2024-12-24 | 27.8 | 28 | 26.71 | 27.66 | -0.25% | 795,535 | 2,161,682,266 |
| 2024-12-23 | 29.13 | 29.7 | 27.49 | 27.73 | -5.74% | 754,634 | 2,142,434,061 |
| 2024-12-20 | 29.13 | 30 | 28.81 | 29.42 | +0.07% | 759,391 | 2,231,789,253 |
| 2024-12-19 | 29.14 | 30.28 | 29 | 29.4 | -2.13% | 752,607 | 2,218,989,604 |
| 2024-12-18 | 32 | 32.58 | 29.36 | 30.04 | -6.56% | 1,144,808 | 3,529,168,622 |
| 2024-12-17 | 31.6 | 33.3 | 30.61 | 32.15 | +1.71% | 1,101,317 | 3,510,480,936 |
| 2024-12-16 | 33.1 | 33.75 | 31.25 | 31.61 | -5.42% | 954,770 | 3,066,257,498 |
| 2024-12-13 | 34.8 | 34.93 | 33.2 | 33.42 | -6.91% | 1,187,669 | 4,055,096,525 |
| 2024-12-12 | 33.4 | 36.6 | 33.11 | 35.9 | +6.43% | 1,647,952 | 5,752,926,597 |
| 2024-12-11 | 34.97 | 35.88 | 33 | 33.73 | -4.56% | 1,300,528 | 4,443,356,015 |
| 2024-12-10 | 38.8 | 39.9 | 35 | 35.34 | +0.97% | 1,713,861 | 6,383,586,338 |
| 2024-12-09 | 34.35 | 36 | 34.35 | 35 | -1.3% | 1,081,856 | 3,794,213,500 |
| 2024-12-06 | 36.01 | 38.65 | 33.8 | 35.46 | -3.22% | 1,850,389 | 6,698,424,911 |
| 2024-12-05 | 37.14 | 38.48 | 36.24 | 36.64 | -1.98% | 1,495,080 | 5,565,450,263 |
| 2024-12-04 | 36.52 | 39.88 | 35.88 | 37.38 | +0.67% | 1,849,162 | 6,969,450,002 |
| 2024-12-03 | 36 | 41.56 | 35.1 | 37.13 | +3.22% | 2,303,511 | 8,743,329,953 |
| 2024-12-02 | 34.84 | 37.8 | 34.33 | 35.97 | -3.93% | 2,239,043 | 8,122,044,327 |
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：