股票概览
26.8
-3.46%
-0.96
27.91
开盘价
27.93
最高价
26.79
最低价
295,586
成交量
数据更新至: 2024-12-31
技术指标
27.33
MA5 (5日均线)
27.45
MA10 (10日均线)
28.02
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 | 27.91 | 27.93 | 26.79 | 26.8 | -3.46% | 295,586 | 804,439,105 |
| 2024-12-30 | 27.4 | 27.96 | 27.09 | 27.76 | +0.65% | 208,467 | 576,161,273 |
| 2024-12-27 | 27.56 | 28.15 | 27.43 | 27.58 | -0.04% | 268,238 | 746,632,008 |
| 2024-12-26 | 26.96 | 27.79 | 26.96 | 27.59 | +2.41% | 277,658 | 764,702,964 |
| 2024-12-25 | 27.4 | 27.52 | 26.86 | 26.94 | -2.29% | 213,601 | 578,426,720 |
| 2024-12-24 | 27.32 | 27.59 | 26.94 | 27.57 | +0.92% | 243,393 | 664,033,182 |
| 2024-12-23 | 28.01 | 28.21 | 27.28 | 27.32 | -3.53% | 306,507 | 850,067,558 |
| 2024-12-20 | 27.4 | 28.75 | 27.23 | 28.32 | +3.36% | 500,325 | 1,406,909,230 |
| 2024-12-19 | 26.86 | 27.58 | 26.62 | 27.4 | +0.62% | 268,007 | 730,787,189 |
| 2024-12-18 | 26.97 | 27.68 | 26.81 | 27.23 | +0.96% | 274,654 | 747,551,187 |
| 2024-12-17 | 27.58 | 27.78 | 26.93 | 26.97 | -2.81% | 305,795 | 832,813,699 |
| 2024-12-16 | 28.33 | 28.4 | 27.61 | 27.75 | -1.98% | 285,839 | 796,492,505 |
| 2024-12-13 | 28.98 | 29.09 | 28.3 | 28.31 | -3.38% | 406,483 | 1,161,925,037 |
| 2024-12-12 | 29 | 29.7 | 28.58 | 29.3 | +0.38% | 470,097 | 1,367,363,950 |
| 2024-12-11 | 29.15 | 29.71 | 29 | 29.19 | +2.49% | 545,852 | 1,601,189,590 |
| 2024-12-10 | 29.86 | 29.87 | 28.38 | 28.48 | +0.39% | 465,450 | 1,353,904,642 |
| 2024-12-09 | 29.15 | 29.16 | 28.18 | 28.37 | -2.64% | 345,887 | 989,181,033 |
| 2024-12-06 | 29.1 | 29.6 | 28.55 | 29.14 | -0.65% | 455,568 | 1,323,640,968 |
| 2024-12-05 | 29.05 | 29.73 | 28.8 | 29.33 | +0.72% | 418,466 | 1,220,725,098 |
| 2024-12-04 | 30.35 | 30.89 | 29.03 | 29.12 | -3.89% | 635,177 | 1,903,417,079 |
| 2024-12-03 | 30.07 | 30.99 | 29.51 | 30.3 | +2.23% | 887,686 | 2,690,108,308 |
| 2024-12-02 | 28.48 | 29.66 | 28.33 | 29.64 | +4.11% | 617,800 | 1,790,793,840 |
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：