股票概览
28.25
-3.91%
-1.15
29.35
开盘价
30.65
最高价
28
最低价
571,805
成交量
数据更新至: 2024-12-31
技术指标
29.36
MA5 (5日均线)
29.08
MA10 (10日均线)
28.54
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 | 29.35 | 30.65 | 28 | 28.25 | -3.91% | 571,805 | 1,687,584,766 |
| 2024-12-30 | 29.03 | 29.75 | 29 | 29.4 | +0.58% | 371,617 | 1,088,850,590 |
| 2024-12-27 | 30.16 | 30.8 | 29.23 | 29.23 | -3.34% | 571,675 | 1,715,040,939 |
| 2024-12-26 | 29.34 | 30.33 | 28.98 | 30.24 | +1.92% | 585,177 | 1,749,175,093 |
| 2024-12-25 | 29.65 | 30.16 | 29.26 | 29.67 | +0.1% | 522,390 | 1,552,845,796 |
| 2024-12-24 | 29.25 | 29.7 | 28.4 | 29.64 | +1.47% | 529,589 | 1,539,512,300 |
| 2024-12-23 | 29.3 | 29.64 | 28.54 | 29.21 | -0.31% | 615,336 | 1,796,936,160 |
| 2024-12-20 | 28.23 | 29.7 | 28 | 29.3 | +3.68% | 749,019 | 2,178,029,544 |
| 2024-12-19 | 27.08 | 28.49 | 26.82 | 28.26 | +2.39% | 494,728 | 1,374,839,892 |
| 2024-12-18 | 26.72 | 27.8 | 26.45 | 27.6 | +3.41% | 431,621 | 1,176,420,220 |
| 2024-12-17 | 27.14 | 27.89 | 26.57 | 26.69 | -2.59% | 335,046 | 907,285,752 |
| 2024-12-16 | 28.38 | 28.38 | 27.23 | 27.4 | -3.49% | 387,828 | 1,075,310,779 |
| 2024-12-13 | 27.8 | 29.15 | 27.3 | 28.39 | +1.79% | 659,658 | 1,860,399,076 |
| 2024-12-12 | 27.8 | 28 | 27.3 | 27.89 | -0.04% | 327,355 | 905,299,956 |
| 2024-12-11 | 27.6 | 28.39 | 27.56 | 27.9 | +0.61% | 286,080 | 799,041,582 |
| 2024-12-10 | 28.74 | 28.93 | 27.71 | 27.73 | +0.04% | 423,930 | 1,195,661,154 |
| 2024-12-09 | 28.51 | 28.67 | 27.55 | 27.72 | -3.52% | 385,833 | 1,080,767,798 |
| 2024-12-06 | 28.8 | 29.04 | 28 | 28.73 | -0.48% | 436,439 | 1,248,613,374 |
| 2024-12-05 | 28.3 | 29.11 | 28.21 | 28.87 | +0.7% | 369,395 | 1,062,954,884 |
| 2024-12-04 | 29.34 | 30 | 28.49 | 28.67 | +0.21% | 599,299 | 1,753,849,489 |
| 2024-12-03 | 29 | 29.43 | 28.18 | 28.61 | -0.21% | 613,874 | 1,768,482,255 |
| 2024-12-02 | 27.43 | 28.67 | 27.3 | 28.67 | +4.52% | 618,635 | 1,744,981,658 |
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：