股票概览
29.26
-2.56%
-0.77
30.04
开盘价
30.63
最高价
29.26
最低价
272,159
成交量
数据更新至: 2024-12-31
技术指标
29.64
MA5 (5日均线)
28.87
MA10 (10日均线)
28.32
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 | 30.04 | 30.63 | 29.26 | 29.26 | -2.56% | 272,159 | 812,342,951 |
| 2024-12-30 | 30.8 | 30.97 | 30 | 30.03 | +0.5% | 255,418 | 774,259,496 |
| 2024-12-27 | 30.28 | 30.85 | 29.75 | 29.88 | -1.35% | 330,621 | 999,971,938 |
| 2024-12-26 | 28.79 | 30.63 | 28.52 | 30.29 | +5.39% | 548,095 | 1,634,870,463 |
| 2024-12-25 | 27.9 | 29.08 | 27.81 | 28.74 | +3.01% | 323,440 | 927,303,314 |
| 2024-12-24 | 27.8 | 28 | 27.57 | 27.9 | +0.36% | 144,399 | 401,303,447 |
| 2024-12-23 | 28.7 | 28.77 | 27.73 | 27.8 | -3.07% | 182,968 | 514,673,263 |
| 2024-12-20 | 28.51 | 28.98 | 28.4 | 28.68 | -0.62% | 264,390 | 758,438,226 |
| 2024-12-19 | 27 | 29.35 | 26.89 | 28.86 | +5.95% | 394,997 | 1,120,968,229 |
| 2024-12-18 | 27.48 | 27.51 | 27.2 | 27.24 | -0.4% | 88,170 | 240,984,846 |
| 2024-12-17 | 27.28 | 27.57 | 27.06 | 27.35 | +0.29% | 93,898 | 256,674,064 |
| 2024-12-16 | 27.68 | 27.78 | 27.2 | 27.27 | -1.48% | 122,832 | 336,845,065 |
| 2024-12-13 | 28.15 | 28.15 | 27.65 | 27.68 | -2.12% | 166,696 | 464,560,651 |
| 2024-12-12 | 28.31 | 28.31 | 27.95 | 28.28 | -0.07% | 129,999 | 365,984,616 |
| 2024-12-11 | 27.87 | 28.38 | 27.83 | 28.3 | +1.62% | 166,969 | 469,417,803 |
| 2024-12-10 | 28.31 | 28.45 | 27.81 | 27.85 | +0.4% | 169,810 | 476,494,352 |
| 2024-12-09 | 27.91 | 28.13 | 27.68 | 27.74 | -0.72% | 114,646 | 319,674,314 |
| 2024-12-06 | 27.75 | 28.05 | 27.56 | 27.94 | +0.68% | 121,126 | 337,188,683 |
| 2024-12-05 | 27.7 | 27.94 | 27.63 | 27.75 | +0.36% | 73,592 | 204,426,947 |
| 2024-12-04 | 28.03 | 28.19 | 27.51 | 27.65 | -1.6% | 125,779 | 349,458,179 |
| 2024-12-03 | 28.33 | 28.4 | 27.91 | 28.1 | -0.74% | 119,554 | 335,768,907 |
| 2024-12-02 | 28.16 | 28.38 | 27.81 | 28.31 | +1.03% | 153,602 | 432,832,854 |
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：