股票概览
26.89
-2.71%
-0.75
27.71
开盘价
27.79
最高价
26.87
最低价
122,381
成交量
数据更新至: 2024-12-31
技术指标
27.68
MA5 (5日均线)
28.43
MA10 (10日均线)
29.04
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 | 27.71 | 27.79 | 26.87 | 26.89 | -2.71% | 122,381 | 332,788,062 |
| 2024-12-30 | 27.85 | 28.28 | 27.41 | 27.64 | -1.25% | 119,208 | 331,677,521 |
| 2024-12-27 | 27.73 | 28.17 | 27.4 | 27.99 | +0.94% | 99,687 | 278,684,888 |
| 2024-12-26 | 28.11 | 28.4 | 27.64 | 27.73 | -1.56% | 120,500 | 336,270,832 |
| 2024-12-25 | 28.48 | 28.52 | 27.7 | 28.17 | -1.16% | 101,544 | 284,929,983 |
| 2024-12-24 | 28.5 | 28.66 | 28.26 | 28.5 | +0.42% | 87,252 | 248,152,542 |
| 2024-12-23 | 29.79 | 29.9 | 28.33 | 28.38 | -5.18% | 177,027 | 511,114,622 |
| 2024-12-20 | 29.48 | 30.52 | 29.39 | 29.93 | +1.49% | 137,171 | 412,391,674 |
| 2024-12-19 | 29.22 | 29.6 | 28.85 | 29.49 | -0.37% | 135,262 | 394,922,407 |
| 2024-12-18 | 29.67 | 29.93 | 29.27 | 29.6 | +0.24% | 138,461 | 409,711,549 |
| 2024-12-17 | 30.21 | 30.3 | 29.26 | 29.53 | -2.89% | 163,098 | 482,192,906 |
| 2024-12-16 | 29.96 | 30.83 | 29.38 | 30.41 | +1.3% | 248,874 | 750,485,867 |
| 2024-12-13 | 29.62 | 30.59 | 29.49 | 30.02 | +0.37% | 272,961 | 824,603,992 |
| 2024-12-12 | 30.03 | 30.13 | 29.35 | 29.91 | +0.17% | 182,322 | 540,736,412 |
| 2024-12-11 | 30.3 | 30.79 | 29.32 | 29.86 | -2.39% | 265,843 | 796,291,743 |
| 2024-12-10 | 31.9 | 32.1 | 30.38 | 30.59 | -0.2% | 359,969 | 1,119,993,960 |
| 2024-12-09 | 29.82 | 30.99 | 29.35 | 30.65 | +4.64% | 347,258 | 1,053,801,133 |
| 2024-12-06 | 28.47 | 29.55 | 28.29 | 29.29 | +2.81% | 216,096 | 628,322,248 |
| 2024-12-05 | 27.74 | 28.71 | 27.74 | 28.49 | +2.41% | 151,826 | 431,463,431 |
| 2024-12-04 | 28.73 | 28.84 | 27.6 | 27.82 | -3.74% | 201,429 | 565,341,320 |
| 2024-12-03 | 28.85 | 29.09 | 28.5 | 28.9 | -0.45% | 134,725 | 388,129,917 |
| 2024-12-02 | 28.6 | 29.25 | 28.53 | 29.03 | +0.73% | 176,344 | 510,274,685 |
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：