股票概览
28.29
-5.07%
-1.51
29.8
开盘价
29.89
最高价
28.28
最低价
120,430
成交量
数据更新至: 2024-12-31
技术指标
29.53
MA5 (5日均线)
28.88
MA10 (10日均线)
28.10
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 | 29.8 | 29.89 | 28.28 | 28.29 | -5.07% | 120,430 | 347,790,399 |
| 2024-12-30 | 29.84 | 30.12 | 29.02 | 29.8 | -1.29% | 138,869 | 411,271,122 |
| 2024-12-27 | 31.4 | 31.95 | 29.89 | 30.19 | +1% | 275,178 | 852,089,179 |
| 2024-12-26 | 30 | 30.7 | 29.61 | 29.89 | +1.43% | 140,527 | 422,370,009 |
| 2024-12-25 | 29.9 | 30.37 | 28.99 | 29.47 | -2.26% | 142,056 | 420,110,966 |
| 2024-12-24 | 28.64 | 30.38 | 28.41 | 30.15 | +5.31% | 241,877 | 719,581,647 |
| 2024-12-23 | 28 | 28.98 | 27.65 | 28.63 | +2.54% | 175,496 | 500,230,594 |
| 2024-12-20 | 27.19 | 28.16 | 27.14 | 27.92 | +2.27% | 90,363 | 251,183,399 |
| 2024-12-19 | 26.94 | 27.4 | 26.6 | 27.3 | +0.37% | 60,755 | 163,945,042 |
| 2024-12-18 | 26.66 | 27.56 | 26.66 | 27.2 | +1.68% | 65,380 | 177,231,693 |
| 2024-12-17 | 27.61 | 27.84 | 26.55 | 26.75 | -3.04% | 106,404 | 287,267,105 |
| 2024-12-16 | 27.18 | 28.1 | 27.03 | 27.59 | +1.17% | 110,955 | 305,364,727 |
| 2024-12-13 | 27.82 | 27.97 | 27.12 | 27.27 | -2.71% | 80,564 | 220,329,716 |
| 2024-12-12 | 27.5 | 28.13 | 27.44 | 28.03 | +1.48% | 82,737 | 230,963,114 |
| 2024-12-11 | 27.39 | 27.8 | 27.35 | 27.62 | +0.55% | 75,658 | 208,938,901 |
| 2024-12-10 | 27.63 | 28.1 | 27.33 | 27.47 | +1.85% | 118,030 | 327,783,228 |
| 2024-12-09 | 27.3 | 27.38 | 26.71 | 26.97 | -1.28% | 63,224 | 170,446,666 |
| 2024-12-06 | 27.18 | 27.55 | 26.81 | 27.32 | +0.55% | 79,519 | 216,441,679 |
| 2024-12-05 | 26.86 | 27.33 | 26.81 | 27.17 | +0.97% | 61,509 | 166,820,028 |
| 2024-12-04 | 27.3 | 27.36 | 26.68 | 26.91 | -1.39% | 58,747 | 158,255,969 |
| 2024-12-03 | 27.46 | 27.48 | 26.92 | 27.29 | -0.26% | 74,726 | 203,048,775 |
| 2024-12-02 | 27.09 | 27.68 | 26.88 | 27.36 | +0.85% | 86,660 | 236,650,955 |
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：