股票概览
25.87
-6.13%
-1.69
27.67
开盘价
27.74
最高价
25.87
最低价
137,372
成交量
数据更新至: 2024-12-31
技术指标
26.91
MA5 (5日均线)
27.81
MA10 (10日均线)
28.90
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 | 27.67 | 27.74 | 25.87 | 25.87 | -6.13% | 137,372 | 366,567,739 |
| 2024-12-30 | 27.35 | 28.39 | 26.5 | 27.56 | +1.03% | 127,069 | 350,816,727 |
| 2024-12-27 | 26.95 | 28.49 | 26.91 | 27.28 | +1.37% | 159,750 | 443,107,572 |
| 2024-12-26 | 27.2 | 27.6 | 26.91 | 26.91 | 0% | 116,270 | 317,371,293 |
| 2024-12-25 | 27.45 | 27.68 | 26.29 | 26.91 | -1.97% | 138,738 | 371,687,924 |
| 2024-12-24 | 27.92 | 27.99 | 26.65 | 27.45 | -0.58% | 152,764 | 415,034,060 |
| 2024-12-23 | 30 | 30.27 | 27.6 | 27.61 | -7.63% | 191,802 | 548,199,898 |
| 2024-12-20 | 29.02 | 30.28 | 28.61 | 29.89 | +1.98% | 177,671 | 527,465,291 |
| 2024-12-19 | 28.61 | 29.65 | 28.61 | 29.31 | +0.17% | 163,925 | 479,377,801 |
| 2024-12-18 | 28.31 | 29.85 | 27.46 | 29.26 | +3.87% | 227,166 | 656,217,599 |
| 2024-12-17 | 29.64 | 29.64 | 27.99 | 28.17 | -4.7% | 202,786 | 577,946,021 |
| 2024-12-16 | 29.69 | 30.5 | 28.7 | 29.56 | -1.07% | 227,608 | 671,607,804 |
| 2024-12-13 | 30.07 | 31.33 | 29.88 | 29.88 | -1.87% | 255,777 | 784,512,659 |
| 2024-12-12 | 31.2 | 32.3 | 29.87 | 30.45 | -2.81% | 253,511 | 774,921,439 |
| 2024-12-11 | 30.88 | 32 | 29.95 | 31.33 | -0.16% | 311,119 | 965,749,245 |
| 2024-12-10 | 32.16 | 33.18 | 30.71 | 31.38 | +0.38% | 428,620 | 1,374,367,244 |
| 2024-12-09 | 31.25 | 33.46 | 30.7 | 31.26 | +3.51% | 378,956 | 1,208,608,742 |
| 2024-12-06 | 30.5 | 31 | 29.76 | 30.2 | +1.1% | 346,209 | 1,054,250,020 |
| 2024-12-05 | 28.27 | 30.58 | 28.2 | 29.87 | +7.48% | 408,498 | 1,215,557,896 |
| 2024-12-04 | 29 | 29.48 | 27.55 | 27.79 | -2.93% | 222,675 | 631,451,719 |
| 2024-12-03 | 28.91 | 29.29 | 27.95 | 28.63 | -2.35% | 271,142 | 776,254,012 |
| 2024-12-02 | 27.17 | 30.98 | 27 | 29.32 | +7.91% | 412,011 | 1,195,348,869 |
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：