股票概览
27.08
-5.31%
-1.52
28.34
开盘价
28.5
最高价
26.92
最低价
26,779
成交量
数据更新至: 2024-12-31
技术指标
27.86
MA5 (5日均线)
28.24
MA10 (10日均线)
28.73
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 | 28.34 | 28.5 | 26.92 | 27.08 | -5.31% | 26,779 | 73,575,813 |
| 2024-12-30 | 28.9 | 29.29 | 28.36 | 28.6 | +0.56% | 39,422 | 113,678,597 |
| 2024-12-27 | 28.09 | 28.59 | 27.5 | 28.44 | +2.27% | 26,397 | 74,341,314 |
| 2024-12-26 | 27.41 | 28.4 | 27.2 | 27.81 | +1.53% | 21,700 | 61,061,151 |
| 2024-12-25 | 28.4 | 28.6 | 26.52 | 27.39 | -3.49% | 24,379 | 67,119,276 |
| 2024-12-24 | 28.63 | 29.36 | 27.51 | 28.38 | -3.04% | 36,049 | 101,117,947 |
| 2024-12-23 | 29.44 | 31.23 | 28.34 | 29.27 | +1.14% | 53,654 | 161,034,437 |
| 2024-12-20 | 28.34 | 29.45 | 28.34 | 28.94 | +1.15% | 16,085 | 46,708,638 |
| 2024-12-19 | 27.4 | 28.66 | 27.39 | 28.61 | +2.47% | 17,942 | 50,697,597 |
| 2024-12-18 | 27.71 | 28.08 | 26.84 | 27.92 | +1.42% | 13,391 | 36,877,302 |
| 2024-12-17 | 28.46 | 28.5 | 27.45 | 27.53 | -3.03% | 13,298 | 36,996,592 |
| 2024-12-16 | 29.23 | 29.59 | 28.01 | 28.39 | -3.47% | 20,089 | 57,556,868 |
| 2024-12-13 | 30.32 | 30.32 | 29.31 | 29.41 | -3.54% | 18,295 | 54,548,055 |
| 2024-12-12 | 29.94 | 30.79 | 29.83 | 30.49 | +1.84% | 24,428 | 74,037,337 |
| 2024-12-11 | 29.41 | 30.17 | 29.4 | 29.94 | +0.98% | 19,515 | 58,174,343 |
| 2024-12-10 | 32 | 32 | 29.53 | 29.65 | -0.1% | 27,817 | 83,757,424 |
| 2024-12-09 | 29.25 | 30.1 | 28.6 | 29.68 | +1.47% | 28,192 | 83,185,086 |
| 2024-12-06 | 29.1 | 29.49 | 28.63 | 29.25 | +0.52% | 19,301 | 56,182,213 |
| 2024-12-05 | 28.76 | 29.17 | 28.5 | 29.1 | +1.54% | 15,117 | 43,815,384 |
| 2024-12-04 | 29.17 | 29.22 | 28.53 | 28.66 | -1.71% | 20,819 | 59,935,371 |
| 2024-12-03 | 29.09 | 29.39 | 28.89 | 29.16 | +0.21% | 19,780 | 57,698,904 |
| 2024-12-02 | 29.2 | 29.94 | 28.79 | 29.1 | -0.44% | 26,441 | 77,391,426 |
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：