股票概览
25.49
-5.31%
-1.43
27.2
开盘价
27.35
最高价
25.49
最低价
305,412
成交量
数据更新至: 2024-12-31
技术指标
26.89
MA5 (5日均线)
28.22
MA10 (10日均线)
31.29
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 | 27.2 | 27.35 | 25.49 | 25.49 | -5.31% | 305,412 | 797,363,554 |
| 2024-12-30 | 26.98 | 27.4 | 26.36 | 26.92 | -0.96% | 254,452 | 685,063,610 |
| 2024-12-27 | 27.81 | 28 | 26.91 | 27.18 | -2.23% | 343,660 | 945,389,669 |
| 2024-12-26 | 27 | 28.12 | 27 | 27.8 | +2.7% | 361,908 | 1,002,691,562 |
| 2024-12-25 | 28.4 | 28.75 | 26.6 | 27.07 | -5.61% | 442,886 | 1,212,823,382 |
| 2024-12-24 | 28.5 | 29.16 | 27.85 | 28.68 | +2.17% | 449,535 | 1,278,891,063 |
| 2024-12-23 | 30.47 | 30.7 | 28 | 28.07 | -8.75% | 571,208 | 1,659,341,964 |
| 2024-12-20 | 29.57 | 31.5 | 29.56 | 30.76 | +2.43% | 550,944 | 1,699,746,715 |
| 2024-12-19 | 29.5 | 30.98 | 29.46 | 30.03 | -0.69% | 562,562 | 1,703,928,829 |
| 2024-12-18 | 31.06 | 31.5 | 29.76 | 30.24 | -4% | 621,396 | 1,886,495,557 |
| 2024-12-17 | 34 | 34.9 | 31.23 | 31.5 | -10.03% | 746,678 | 2,429,739,546 |
| 2024-12-16 | 33.01 | 36 | 32.36 | 35.01 | +3.55% | 766,446 | 2,657,516,836 |
| 2024-12-13 | 34.2 | 36.38 | 33.79 | 33.81 | -4.46% | 767,199 | 2,675,890,160 |
| 2024-12-12 | 33.05 | 36.81 | 32.88 | 35.39 | +3.87% | 874,947 | 3,073,691,688 |
| 2024-12-11 | 35 | 36.3 | 33.05 | 34.07 | -7.34% | 822,631 | 2,845,379,156 |
| 2024-12-10 | 36 | 39 | 35.3 | 36.77 | +4.19% | 1,105,966 | 4,126,374,532 |
| 2024-12-09 | 32.9 | 37.5 | 32.9 | 35.29 | +4.22% | 1,051,080 | 3,705,161,381 |
| 2024-12-06 | 33.5 | 36.88 | 31.8 | 33.86 | -3.78% | 1,150,186 | 3,869,699,938 |
| 2024-12-05 | 32.13 | 37.5 | 31.32 | 35.19 | +7.61% | 1,268,128 | 4,322,636,623 |
| 2024-12-04 | 32.66 | 35.13 | 32.33 | 32.7 | +0.31% | 1,199,993 | 4,025,387,851 |
| 2024-12-03 | 32.96 | 35.95 | 32.4 | 32.6 | -1.98% | 1,354,617 | 4,603,615,412 |
| 2024-12-02 | 30 | 35 | 29.57 | 33.26 | +12.75% | 1,396,080 | 4,547,661,043 |
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：