股票概览
27.1
-0.04%
-0.01
27.65
开盘价
27.72
最高价
26.87
最低价
8,907
成交量
数据更新至: 2024-12-31
技术指标
27.24
MA5 (5日均线)
27.51
MA10 (10日均线)
28.10
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 | 27.65 | 27.72 | 26.87 | 27.1 | -0.04% | 8,907 | 24,277,007 |
| 2024-12-30 | 27.5 | 27.62 | 26.7 | 27.11 | -2.02% | 8,597 | 23,243,995 |
| 2024-12-27 | 27.36 | 27.96 | 27 | 27.67 | +1.13% | 10,345 | 28,546,069 |
| 2024-12-26 | 26.83 | 27.9 | 26.83 | 27.36 | +1.52% | 19,224 | 52,764,862 |
| 2024-12-25 | 27.13 | 27.39 | 26.62 | 26.95 | -1.17% | 8,302 | 22,298,583 |
| 2024-12-24 | 27.24 | 27.48 | 26.72 | 27.27 | +0.52% | 12,673 | 34,342,777 |
| 2024-12-23 | 28.36 | 29.05 | 27.11 | 27.13 | -5.24% | 12,214 | 33,738,564 |
| 2024-12-20 | 27.76 | 29.38 | 27.76 | 28.63 | +2.62% | 17,685 | 50,981,476 |
| 2024-12-19 | 27.9 | 28.3 | 27.37 | 27.9 | -0.11% | 12,006 | 33,294,318 |
| 2024-12-18 | 28.3 | 28.5 | 27.6 | 27.93 | -1.65% | 13,617 | 38,088,681 |
| 2024-12-17 | 29.18 | 29.41 | 28.33 | 28.4 | -2.71% | 19,343 | 55,702,588 |
| 2024-12-16 | 29.72 | 30.5 | 28.98 | 29.19 | -3.12% | 19,995 | 59,067,618 |
| 2024-12-13 | 29.39 | 31 | 29.1 | 30.13 | +0.47% | 33,863 | 101,795,800 |
| 2024-12-12 | 28.94 | 30.26 | 28.7 | 29.99 | +3.63% | 39,561 | 117,098,394 |
| 2024-12-11 | 29.11 | 29.45 | 28.72 | 28.94 | -0.52% | 22,500 | 65,247,806 |
| 2024-12-10 | 28.94 | 30 | 28.68 | 29.09 | +4.04% | 47,099 | 137,512,131 |
| 2024-12-09 | 28.53 | 28.98 | 27.65 | 27.96 | -2.1% | 22,594 | 63,732,565 |
| 2024-12-06 | 27.8 | 29.15 | 27.7 | 28.56 | +3.44% | 33,693 | 95,970,697 |
| 2024-12-05 | 26.71 | 27.87 | 26.54 | 27.61 | +1.96% | 20,489 | 55,920,475 |
| 2024-12-04 | 27.54 | 28.25 | 26.9 | 27.08 | -1.85% | 28,075 | 77,011,584 |
| 2024-12-03 | 28.82 | 29.29 | 27.1 | 27.59 | -5.61% | 58,304 | 162,886,859 |
| 2024-12-02 | 29.33 | 31.41 | 28.9 | 29.23 | +2.38% | 73,750 | 222,656,501 |
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：