股票概览
27.1
-5.21%
-1.49
28.8
开盘价
28.94
最高价
26.8
最低价
116,678
成交量
数据更新至: 2024-12-31
技术指标
30.03
MA5 (5日均线)
30.88
MA10 (10日均线)
28.11
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 | 28.8 | 28.94 | 26.8 | 27.1 | -5.21% | 116,678 | 324,785,836 |
| 2024-12-30 | 29.9 | 30.79 | 28.38 | 28.59 | -3.08% | 161,843 | 478,403,805 |
| 2024-12-27 | 31.4 | 31.6 | 29.3 | 29.5 | -10.61% | 214,907 | 652,289,162 |
| 2024-12-26 | 32.72 | 35.39 | 31.72 | 33 | +3.25% | 258,085 | 861,507,725 |
| 2024-12-25 | 32.4 | 34.56 | 31.1 | 31.96 | -4.97% | 195,509 | 638,826,556 |
| 2024-12-24 | 33.65 | 37 | 32.05 | 33.63 | -1.03% | 276,490 | 953,877,866 |
| 2024-12-23 | 31.41 | 36.8 | 30.33 | 33.98 | +7.19% | 320,738 | 1,066,261,631 |
| 2024-12-20 | 34.14 | 35.5 | 30.9 | 31.7 | -1.98% | 367,554 | 1,219,205,524 |
| 2024-12-19 | 28.15 | 32.34 | 28.15 | 32.34 | +20% | 140,599 | 438,670,798 |
| 2024-12-18 | 25 | 28.65 | 24.16 | 26.95 | +6.19% | 202,993 | 538,920,860 |
| 2024-12-17 | 26.9 | 27.25 | 24.72 | 25.38 | -8.08% | 138,799 | 355,088,675 |
| 2024-12-16 | 29 | 29 | 27 | 27.61 | -4.96% | 265,331 | 733,403,917 |
| 2024-12-13 | 25.87 | 31.12 | 25.74 | 29.05 | +12.03% | 351,466 | 1,039,200,635 |
| 2024-12-12 | 27.7 | 27.92 | 25.3 | 25.93 | -3.17% | 178,217 | 464,714,088 |
| 2024-12-11 | 24.04 | 27.75 | 23.63 | 26.78 | +12.14% | 237,649 | 619,119,077 |
| 2024-12-10 | 23.9 | 24.33 | 23.63 | 23.88 | +2.49% | 60,573 | 145,230,620 |
| 2024-12-09 | 23.62 | 23.7 | 22.9 | 23.3 | -1.65% | 37,828 | 87,959,018 |
| 2024-12-06 | 23.96 | 24.11 | 23.3 | 23.69 | -1.13% | 47,083 | 111,643,317 |
| 2024-12-05 | 23.74 | 24.17 | 23.74 | 23.96 | +0.25% | 40,074 | 96,096,640 |
| 2024-12-04 | 24.7 | 24.89 | 23.53 | 23.9 | -4.86% | 68,424 | 165,499,120 |
| 2024-12-03 | 24.36 | 25.4 | 24.23 | 25.12 | +3.08% | 112,215 | 279,023,402 |
| 2024-12-02 | 24.04 | 24.43 | 23.8 | 24.37 | +0.7% | 63,123 | 152,784,032 |
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：