股票概览
28.49
-4.68%
-1.4
29.85
开盘价
30.09
最高价
28.49
最低价
140,277
成交量
数据更新至: 2024-12-31
技术指标
29.54
MA5 (5日均线)
29.62
MA10 (10日均线)
29.62
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 | 29.85 | 30.09 | 28.49 | 28.49 | -4.68% | 140,277 | 407,840,120 |
| 2024-12-30 | 29.61 | 30.7 | 29.12 | 29.89 | -0.07% | 146,958 | 441,107,823 |
| 2024-12-27 | 30.22 | 30.93 | 29.72 | 29.91 | -0.83% | 204,885 | 622,623,738 |
| 2024-12-26 | 29.21 | 30.19 | 29 | 30.16 | +3.11% | 165,209 | 494,710,577 |
| 2024-12-25 | 29.59 | 29.97 | 29.08 | 29.25 | -1.55% | 86,430 | 254,168,066 |
| 2024-12-24 | 29.35 | 29.75 | 28.83 | 29.71 | +1.64% | 102,155 | 300,152,245 |
| 2024-12-23 | 30.27 | 30.5 | 29.2 | 29.23 | -3.69% | 132,673 | 394,658,444 |
| 2024-12-20 | 29.7 | 31 | 29.53 | 30.35 | +1.13% | 193,673 | 589,521,935 |
| 2024-12-19 | 28.85 | 30.1 | 28.66 | 30.01 | +2.7% | 148,872 | 440,452,179 |
| 2024-12-18 | 28.43 | 29.55 | 28.18 | 29.22 | +2.56% | 124,653 | 362,288,774 |
| 2024-12-17 | 28.97 | 29.67 | 28.43 | 28.49 | -2.66% | 108,334 | 313,508,046 |
| 2024-12-16 | 29.68 | 30.2 | 29.05 | 29.27 | -3.4% | 156,621 | 463,952,418 |
| 2024-12-13 | 29.5 | 31.5 | 29.13 | 30.3 | +2.02% | 253,577 | 765,753,765 |
| 2024-12-12 | 29.8 | 30.07 | 29.32 | 29.7 | -0.37% | 93,634 | 277,673,938 |
| 2024-12-11 | 29.58 | 30.1 | 29.52 | 29.81 | +0.57% | 88,381 | 263,549,431 |
| 2024-12-10 | 30.63 | 30.75 | 29.6 | 29.64 | +0.47% | 147,457 | 443,886,849 |
| 2024-12-09 | 29.95 | 30.04 | 29.2 | 29.5 | -1.4% | 85,228 | 252,487,171 |
| 2024-12-06 | 29.99 | 30.33 | 29.6 | 29.92 | -0.53% | 115,678 | 346,504,163 |
| 2024-12-05 | 29.08 | 30.61 | 28.99 | 30.08 | +2.24% | 147,632 | 442,360,472 |
| 2024-12-04 | 30.2 | 30.42 | 29.34 | 29.42 | -1.31% | 119,629 | 356,613,152 |
| 2024-12-03 | 30.28 | 30.42 | 29.51 | 29.81 | -0.63% | 132,148 | 394,731,588 |
| 2024-12-02 | 29.25 | 30.23 | 29.25 | 30 | +3.38% | 161,625 | 483,550,546 |
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：