股票概览
28.45
-2.47%
-0.72
29.16
开盘价
29.22
最高价
28.45
最低价
43,351
成交量
数据更新至: 2024-12-31
技术指标
29.00
MA5 (5日均线)
29.16
MA10 (10日均线)
29.20
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 | 29.16 | 29.22 | 28.45 | 28.45 | -2.47% | 43,351 | 124,559,244 |
| 2024-12-30 | 29.22 | 29.49 | 28.98 | 29.17 | -0.68% | 52,846 | 154,173,254 |
| 2024-12-27 | 29.54 | 29.92 | 29.34 | 29.37 | +0.89% | 57,404 | 170,102,586 |
| 2024-12-26 | 28.91 | 29.4 | 28.91 | 29.11 | +0.76% | 32,694 | 95,540,866 |
| 2024-12-25 | 29.4 | 29.47 | 28.67 | 28.89 | -1.73% | 39,961 | 115,859,904 |
| 2024-12-24 | 29.32 | 29.82 | 29.17 | 29.4 | +0.27% | 41,932 | 123,330,002 |
| 2024-12-23 | 30.17 | 30.22 | 29.23 | 29.32 | -2.82% | 53,164 | 157,805,668 |
| 2024-12-20 | 28.97 | 30.21 | 28.89 | 30.17 | +3.86% | 104,279 | 310,277,911 |
| 2024-12-19 | 28.28 | 29.1 | 28.18 | 29.05 | +1.33% | 44,618 | 127,666,039 |
| 2024-12-18 | 28.67 | 28.89 | 28.63 | 28.67 | +0.03% | 26,131 | 75,146,544 |
| 2024-12-17 | 28.6 | 29.01 | 28.58 | 28.66 | -0.35% | 33,040 | 95,101,457 |
| 2024-12-16 | 28.93 | 29.12 | 28.6 | 28.76 | -0.59% | 36,265 | 104,432,254 |
| 2024-12-13 | 29.69 | 29.69 | 28.93 | 28.93 | -2.66% | 65,327 | 190,178,673 |
| 2024-12-12 | 29.69 | 29.91 | 29.55 | 29.72 | +0.24% | 48,178 | 143,224,401 |
| 2024-12-11 | 29.59 | 29.76 | 29.36 | 29.65 | +0.17% | 40,691 | 120,471,071 |
| 2024-12-10 | 30.13 | 30.22 | 29.49 | 29.6 | +0.68% | 53,564 | 160,137,369 |
| 2024-12-09 | 29.75 | 30.14 | 29.35 | 29.4 | -1.21% | 51,825 | 154,024,599 |
| 2024-12-06 | 28.9 | 29.88 | 28.83 | 29.76 | +2.66% | 74,461 | 219,257,081 |
| 2024-12-05 | 28.78 | 29.04 | 28.68 | 28.99 | +0.17% | 50,496 | 145,669,008 |
| 2024-12-04 | 29.26 | 29.42 | 28.8 | 28.94 | -0.72% | 43,934 | 127,697,358 |
| 2024-12-03 | 29.26 | 29.38 | 28.79 | 29.15 | -0.68% | 49,778 | 144,600,515 |
| 2024-12-02 | 28.88 | 29.37 | 28.86 | 29.35 | +1.1% | 49,565 | 144,806,002 |
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：