股票概览
27.05
-3.05%
-0.85
28.22
开盘价
28.26
最高价
27.03
最低价
16,877
成交量
数据更新至: 2024-12-31
技术指标
27.95
MA5 (5日均线)
28.30
MA10 (10日均线)
28.98
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 | 28.22 | 28.26 | 27.03 | 27.05 | -3.05% | 16,877 | 46,344,418 |
| 2024-12-30 | 28.24 | 28.55 | 27.31 | 27.9 | -1.41% | 15,481 | 43,379,823 |
| 2024-12-27 | 28.91 | 29.15 | 28.26 | 28.3 | -1.67% | 15,622 | 44,919,369 |
| 2024-12-26 | 27.75 | 29.2 | 27.62 | 28.78 | +3.82% | 18,193 | 51,952,822 |
| 2024-12-25 | 28.3 | 28.47 | 27.48 | 27.72 | -2.15% | 15,769 | 43,927,238 |
| 2024-12-24 | 28.17 | 28.88 | 27.7 | 28.33 | +0.93% | 15,007 | 42,475,539 |
| 2024-12-23 | 29.85 | 29.88 | 27.98 | 28.07 | -5.58% | 21,460 | 61,739,139 |
| 2024-12-20 | 28.91 | 29.92 | 28.91 | 29.73 | +2.91% | 25,361 | 75,229,513 |
| 2024-12-19 | 27.89 | 28.95 | 27.31 | 28.89 | +2.52% | 16,627 | 47,304,692 |
| 2024-12-18 | 27.81 | 28.48 | 27.21 | 28.18 | +1.37% | 16,150 | 45,100,319 |
| 2024-12-17 | 29.22 | 29.29 | 27.7 | 27.8 | -4.86% | 20,891 | 59,049,580 |
| 2024-12-16 | 29.25 | 29.56 | 28.8 | 29.22 | -0.2% | 13,646 | 39,925,097 |
| 2024-12-13 | 29.72 | 29.79 | 29.22 | 29.28 | -1.98% | 17,328 | 51,118,281 |
| 2024-12-12 | 30.02 | 30.4 | 29.72 | 29.87 | -1.13% | 19,059 | 57,168,317 |
| 2024-12-11 | 30.1 | 30.31 | 29.7 | 30.21 | -0.33% | 24,772 | 74,198,743 |
| 2024-12-10 | 30.52 | 31.26 | 30.2 | 30.31 | +1.41% | 39,908 | 122,544,885 |
| 2024-12-09 | 29.86 | 30.28 | 29.45 | 29.89 | +0.1% | 20,760 | 61,847,786 |
| 2024-12-06 | 30.61 | 30.68 | 29.46 | 29.86 | -1.81% | 29,793 | 88,971,692 |
| 2024-12-05 | 29.76 | 30.6 | 29.44 | 30.41 | +2.22% | 38,114 | 114,821,721 |
| 2024-12-04 | 29.42 | 30.3 | 29.13 | 29.75 | +1.09% | 38,784 | 115,797,691 |
| 2024-12-03 | 29.37 | 29.76 | 29.11 | 29.43 | +0.2% | 21,772 | 64,059,150 |
| 2024-12-02 | 28.65 | 29.37 | 28.65 | 29.37 | +2.41% | 24,004 | 69,903,029 |
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：