股票概览
28.73
-3.46%
-1.03
29.8
开盘价
29.9
最高价
28.6
最低价
77,521
成交量
数据更新至: 2024-12-31
技术指标
29.91
MA5 (5日均线)
29.60
MA10 (10日均线)
29.77
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 | 29.8 | 29.9 | 28.6 | 28.73 | -3.46% | 77,521 | 225,022,999 |
| 2024-12-30 | 30.01 | 30.29 | 29.69 | 29.76 | -1.2% | 49,694 | 148,861,446 |
| 2024-12-27 | 30.54 | 30.54 | 30.01 | 30.12 | -1.41% | 66,240 | 200,308,775 |
| 2024-12-26 | 30.1 | 30.66 | 30 | 30.55 | +0.46% | 86,388 | 262,531,432 |
| 2024-12-25 | 29.26 | 30.8 | 28.91 | 30.41 | +3.93% | 148,826 | 446,976,855 |
| 2024-12-24 | 29.08 | 29.38 | 29 | 29.26 | +0.86% | 36,960 | 107,807,355 |
| 2024-12-23 | 29.6 | 29.86 | 28.98 | 29.01 | -2.19% | 50,165 | 147,349,387 |
| 2024-12-20 | 29.33 | 29.8 | 29.21 | 29.66 | +0.82% | 59,223 | 174,964,812 |
| 2024-12-19 | 28.89 | 29.45 | 28.6 | 29.42 | +1.13% | 54,222 | 157,114,145 |
| 2024-12-18 | 29.35 | 29.5 | 29.03 | 29.09 | -0.38% | 37,985 | 110,920,047 |
| 2024-12-17 | 29.4 | 29.52 | 29.14 | 29.2 | -0.75% | 43,240 | 126,647,924 |
| 2024-12-16 | 29.58 | 29.88 | 29.26 | 29.42 | -0.57% | 47,959 | 141,484,331 |
| 2024-12-13 | 30.01 | 30.19 | 29.53 | 29.59 | -2.38% | 80,578 | 239,764,467 |
| 2024-12-12 | 30.11 | 30.45 | 29.82 | 30.31 | +0.73% | 68,844 | 207,369,731 |
| 2024-12-11 | 29.98 | 30.27 | 29.8 | 30.09 | +0.3% | 53,615 | 161,127,946 |
| 2024-12-10 | 31 | 31 | 29.94 | 30 | -0.3% | 83,634 | 254,104,507 |
| 2024-12-09 | 30.06 | 30.36 | 29.95 | 30.09 | -0.53% | 51,147 | 154,068,888 |
| 2024-12-06 | 30.39 | 30.42 | 29.72 | 30.25 | +0.27% | 69,131 | 208,208,380 |
| 2024-12-05 | 30.2 | 30.39 | 29.92 | 30.17 | -0.63% | 53,845 | 162,181,280 |
| 2024-12-04 | 30.9 | 31.27 | 30.15 | 30.36 | -1.75% | 90,265 | 276,587,286 |
| 2024-12-03 | 29.59 | 31.64 | 29.53 | 30.9 | +4.39% | 160,254 | 489,114,293 |
| 2024-12-02 | 29.01 | 29.77 | 28.86 | 29.6 | +0.65% | 72,256 | 212,586,468 |
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：