股票概览
26.5
-6.16%
-1.74
28.32
开盘价
28.32
最高价
26.37
最低价
13,043
成交量
数据更新至: 2024-12-31
技术指标
27.80
MA5 (5日均线)
28.09
MA10 (10日均线)
29.05
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 | 28.32 | 28.32 | 26.37 | 26.5 | -6.16% | 13,043 | 35,661,347 |
| 2024-12-30 | 28.25 | 28.37 | 27.39 | 28.24 | -0.04% | 12,805 | 35,644,765 |
| 2024-12-27 | 28.73 | 28.73 | 27.92 | 28.25 | +1.22% | 10,329 | 29,139,594 |
| 2024-12-26 | 27.83 | 28.12 | 27.7 | 27.91 | -0.61% | 7,385 | 20,660,985 |
| 2024-12-25 | 28.3 | 28.69 | 27.04 | 28.08 | -2.13% | 20,272 | 56,076,735 |
| 2024-12-24 | 27.99 | 29.26 | 27.7 | 28.69 | +3.61% | 18,597 | 53,342,514 |
| 2024-12-23 | 28.91 | 29.05 | 27.52 | 27.69 | -3.92% | 15,796 | 44,375,753 |
| 2024-12-20 | 28.2 | 28.94 | 28.01 | 28.82 | +2.49% | 12,680 | 36,410,620 |
| 2024-12-19 | 28.12 | 28.55 | 27.52 | 28.12 | -1.51% | 16,111 | 45,161,691 |
| 2024-12-18 | 29.55 | 29.55 | 28.3 | 28.55 | -2.59% | 17,706 | 50,657,851 |
| 2024-12-17 | 30.51 | 30.65 | 29.28 | 29.31 | -4.74% | 24,241 | 72,166,345 |
| 2024-12-16 | 30.1 | 30.78 | 29.9 | 30.77 | +2.4% | 38,610 | 117,006,508 |
| 2024-12-13 | 29.98 | 30.05 | 29.19 | 30.05 | +0.23% | 18,003 | 53,163,048 |
| 2024-12-12 | 29.92 | 30.07 | 29.7 | 29.98 | +0.2% | 13,301 | 39,825,480 |
| 2024-12-11 | 29.73 | 30.11 | 29.45 | 29.92 | +0.4% | 11,841 | 35,380,577 |
| 2024-12-10 | 30.18 | 30.48 | 29.63 | 29.8 | +0.4% | 21,409 | 64,119,797 |
| 2024-12-09 | 30.18 | 30.21 | 29.32 | 29.68 | -2.05% | 15,693 | 46,504,530 |
| 2024-12-06 | 30.36 | 30.58 | 29.56 | 30.3 | +0.26% | 23,228 | 69,554,129 |
| 2024-12-05 | 30.1 | 30.97 | 29.86 | 30.22 | +0.27% | 13,101 | 39,721,262 |
| 2024-12-04 | 30.85 | 31.06 | 29.88 | 30.14 | -2.65% | 22,428 | 68,334,023 |
| 2024-12-03 | 30.47 | 31.51 | 30.11 | 30.96 | +0.36% | 31,526 | 97,195,259 |
| 2024-12-02 | 29.09 | 33.74 | 29.09 | 30.85 | +6.42% | 38,664 | 120,623,614 |
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：