股票概览
27.83
-3.13%
-0.9
29.05
开盘价
29.4
最高价
27.8
最低价
46,369
成交量
数据更新至: 2024-12-31
技术指标
29.18
MA5 (5日均线)
30.94
MA10 (10日均线)
30.89
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 | 29.05 | 29.4 | 27.8 | 27.83 | -3.13% | 46,369 | 132,520,778 |
| 2024-12-30 | 29.65 | 29.86 | 28.57 | 28.73 | -2.91% | 50,066 | 144,977,514 |
| 2024-12-27 | 30.15 | 30.78 | 29.59 | 29.59 | -1.86% | 56,726 | 171,240,937 |
| 2024-12-26 | 29.42 | 30.66 | 29.42 | 30.15 | +1.82% | 58,442 | 175,659,148 |
| 2024-12-25 | 30 | 30 | 28.7 | 29.61 | -2.02% | 63,243 | 185,112,155 |
| 2024-12-24 | 30.85 | 31.2 | 29.72 | 30.22 | -1.47% | 75,010 | 227,627,033 |
| 2024-12-23 | 32.7 | 33.19 | 30.6 | 30.67 | -9.26% | 110,355 | 346,791,594 |
| 2024-12-20 | 34.3 | 35.75 | 33.68 | 33.8 | +0.9% | 119,559 | 413,426,020 |
| 2024-12-19 | 33.77 | 33.95 | 32.32 | 33.5 | -5.1% | 120,678 | 401,110,542 |
| 2024-12-18 | 33.62 | 36.74 | 32.2 | 35.3 | +2.92% | 168,636 | 578,779,495 |
| 2024-12-17 | 36.62 | 37.5 | 33.8 | 34.3 | -11.96% | 182,161 | 636,096,563 |
| 2024-12-16 | 38.04 | 43.46 | 38.01 | 38.96 | +7.56% | 295,391 | 1,180,647,568 |
| 2024-12-13 | 31 | 36.22 | 30.66 | 36.22 | +20.01% | 211,945 | 724,710,441 |
| 2024-12-12 | 30.61 | 31.2 | 28.86 | 30.18 | +1.96% | 127,113 | 380,671,358 |
| 2024-12-11 | 27.87 | 29.81 | 27.6 | 29.6 | +5.98% | 108,767 | 312,936,877 |
| 2024-12-10 | 28.25 | 28.59 | 27.69 | 27.93 | +1.12% | 72,213 | 203,789,822 |
| 2024-12-09 | 28.03 | 28.26 | 27.16 | 27.62 | -2.09% | 52,287 | 144,515,863 |
| 2024-12-06 | 28.36 | 28.8 | 27.8 | 28.21 | -0.11% | 76,000 | 215,557,276 |
| 2024-12-05 | 26.77 | 28.4 | 26.76 | 28.24 | +4.44% | 86,359 | 240,763,836 |
| 2024-12-04 | 27.58 | 28.1 | 26.77 | 27.04 | -4.79% | 84,892 | 232,981,413 |
| 2024-12-03 | 27.5 | 31.66 | 26.4 | 28.4 | +4.53% | 136,877 | 390,042,271 |
| 2024-12-02 | 26.4 | 27.18 | 26.33 | 27.17 | +3.19% | 69,466 | 186,676,057 |
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：