股票概览
27.02
-3.98%
-1.12
28.14
开盘价
28.14
最高价
27
最低价
61,219
成交量
数据更新至: 2024-12-31
技术指标
27.70
MA5 (5日均线)
27.81
MA10 (10日均线)
28.46
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 | 28.14 | 28.14 | 27 | 27.02 | -3.98% | 61,219 | 167,896,971 |
| 2024-12-30 | 28.38 | 29.17 | 27.72 | 28.14 | -1.12% | 71,671 | 203,771,678 |
| 2024-12-27 | 28.5 | 29.3 | 27.95 | 28.46 | +3.04% | 90,159 | 257,410,067 |
| 2024-12-26 | 27.19 | 27.93 | 27.19 | 27.62 | +1.4% | 28,468 | 78,654,199 |
| 2024-12-25 | 27.75 | 27.75 | 26.76 | 27.24 | -1.73% | 29,423 | 79,818,948 |
| 2024-12-24 | 27.57 | 27.88 | 27.15 | 27.72 | +0.91% | 25,508 | 70,234,819 |
| 2024-12-23 | 28.5 | 28.55 | 27.4 | 27.47 | -3.61% | 34,414 | 95,867,169 |
| 2024-12-20 | 28.1 | 28.8 | 27.91 | 28.5 | +1.42% | 39,666 | 113,039,418 |
| 2024-12-19 | 27.53 | 28.23 | 27.31 | 28.1 | +1.08% | 35,579 | 99,303,735 |
| 2024-12-18 | 27.55 | 28.05 | 27.19 | 27.8 | +1.09% | 30,497 | 84,593,809 |
| 2024-12-17 | 28.28 | 28.5 | 27.4 | 27.5 | -2.79% | 49,348 | 137,956,045 |
| 2024-12-16 | 28.73 | 29.02 | 28.09 | 28.29 | -2.01% | 44,784 | 127,575,941 |
| 2024-12-13 | 29.64 | 29.72 | 28.8 | 28.87 | -3.54% | 53,440 | 156,460,800 |
| 2024-12-12 | 29.6 | 30.3 | 29.45 | 29.93 | +0.98% | 70,417 | 210,534,792 |
| 2024-12-11 | 29.49 | 29.76 | 29.2 | 29.64 | +0.41% | 51,563 | 152,068,495 |
| 2024-12-10 | 29.99 | 30.02 | 29.3 | 29.52 | +1.37% | 75,417 | 223,673,134 |
| 2024-12-09 | 29.5 | 29.62 | 28.73 | 29.12 | -1.49% | 41,860 | 121,678,811 |
| 2024-12-06 | 29.91 | 29.95 | 29.3 | 29.56 | -0.54% | 51,613 | 152,554,099 |
| 2024-12-05 | 28.97 | 29.96 | 28.83 | 29.72 | +2.55% | 54,861 | 161,714,297 |
| 2024-12-04 | 29.25 | 29.53 | 28.75 | 28.98 | -1.43% | 40,843 | 119,006,127 |
| 2024-12-03 | 29.7 | 29.83 | 29.02 | 29.4 | -1.44% | 53,097 | 156,235,614 |
| 2024-12-02 | 29.18 | 29.96 | 29.1 | 29.83 | +3.29% | 70,050 | 207,263,622 |
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：