股票概览
27.5
-3.17%
-0.9
28.56
开盘价
28.77
最高价
27.42
最低价
11,162
成交量
数据更新至: 2024-12-31
技术指标
28.58
MA5 (5日均线)
29.64
MA10 (10日均线)
30.24
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 | 28.56 | 28.77 | 27.42 | 27.5 | -3.17% | 11,162 | 31,211,704 |
| 2024-12-30 | 28.83 | 29.08 | 28 | 28.4 | -1.59% | 13,091 | 37,405,041 |
| 2024-12-27 | 29.66 | 29.94 | 28.84 | 28.86 | -1.74% | 12,691 | 37,360,033 |
| 2024-12-26 | 29.01 | 29.89 | 28.81 | 29.37 | +2.16% | 12,656 | 37,383,465 |
| 2024-12-25 | 30 | 30.04 | 28.3 | 28.75 | -3.62% | 19,805 | 57,040,416 |
| 2024-12-24 | 30.5 | 30.92 | 29.04 | 29.83 | -1.19% | 17,493 | 52,195,675 |
| 2024-12-23 | 32.31 | 32.74 | 30.13 | 30.19 | -7.87% | 24,101 | 75,041,551 |
| 2024-12-20 | 30.86 | 33.01 | 30.68 | 32.77 | +5.95% | 37,648 | 120,085,392 |
| 2024-12-19 | 29.41 | 31.68 | 29.32 | 30.93 | +3.76% | 30,262 | 93,679,969 |
| 2024-12-18 | 29.47 | 30.79 | 28.11 | 29.81 | +2.94% | 28,319 | 84,472,628 |
| 2024-12-17 | 31.29 | 31.29 | 28.9 | 28.96 | -7.45% | 29,690 | 88,130,438 |
| 2024-12-16 | 32.4 | 32.86 | 30.97 | 31.29 | -3.81% | 22,973 | 72,736,447 |
| 2024-12-13 | 32.59 | 33.04 | 31.05 | 32.53 | -0.21% | 40,527 | 129,535,726 |
| 2024-12-12 | 33.23 | 34.99 | 32.52 | 32.6 | -2.8% | 39,804 | 132,359,670 |
| 2024-12-11 | 31.1 | 33.85 | 30.16 | 33.54 | +9.25% | 70,323 | 226,901,575 |
| 2024-12-10 | 31.63 | 32.75 | 30.61 | 30.7 | -1.95% | 52,426 | 165,812,256 |
| 2024-12-09 | 29.24 | 31.31 | 28.92 | 31.31 | +7.19% | 45,939 | 138,747,096 |
| 2024-12-06 | 29.43 | 29.49 | 28.81 | 29.21 | -0.75% | 12,501 | 36,408,986 |
| 2024-12-05 | 28.6 | 29.49 | 28.38 | 29.43 | +2.37% | 15,120 | 44,141,335 |
| 2024-12-04 | 29.13 | 29.3 | 28.39 | 28.75 | -0.86% | 15,037 | 43,392,279 |
| 2024-12-03 | 29.18 | 29.28 | 28.16 | 29 | +0.38% | 16,498 | 47,733,942 |
| 2024-12-02 | 28.59 | 29.35 | 28.52 | 28.89 | +1.05% | 15,441 | 44,603,752 |
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：