股票概览
27.73
-2.43%
-0.69
28.4
开盘价
28.42
最高价
27.66
最低价
34,073
成交量
数据更新至: 2024-12-31
技术指标
28.00
MA5 (5日均线)
27.60
MA10 (10日均线)
27.05
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 | 28.4 | 28.42 | 27.66 | 27.73 | -2.43% | 34,073 | 95,331,994 |
| 2024-12-30 | 27.66 | 28.72 | 27.66 | 28.42 | +1.57% | 42,003 | 119,245,909 |
| 2024-12-27 | 28.02 | 28.27 | 27.81 | 27.98 | -0.71% | 32,812 | 92,021,443 |
| 2024-12-26 | 27.4 | 28.39 | 27.27 | 28.18 | +1.81% | 48,124 | 134,777,945 |
| 2024-12-25 | 27.51 | 28.16 | 27.45 | 27.68 | +0.11% | 40,345 | 112,128,107 |
| 2024-12-24 | 27.51 | 27.67 | 27.11 | 27.65 | -0.36% | 43,021 | 117,916,884 |
| 2024-12-23 | 27.1 | 28.3 | 27.09 | 27.75 | +1.69% | 75,407 | 209,984,657 |
| 2024-12-20 | 26.9 | 27.7 | 26.78 | 27.29 | +1.26% | 30,432 | 83,213,217 |
| 2024-12-19 | 26.15 | 27.06 | 26 | 26.95 | +2.32% | 29,417 | 78,426,275 |
| 2024-12-18 | 26.35 | 26.77 | 26.02 | 26.34 | +0.8% | 21,458 | 56,741,675 |
| 2024-12-17 | 26.47 | 26.67 | 26.06 | 26.13 | -0.68% | 26,857 | 70,692,339 |
| 2024-12-16 | 26.5 | 26.64 | 26.2 | 26.31 | -0.38% | 19,193 | 50,731,778 |
| 2024-12-13 | 27.05 | 27.08 | 26.33 | 26.41 | -2.76% | 29,373 | 78,154,139 |
| 2024-12-12 | 26.75 | 27.19 | 26.52 | 27.16 | +1.27% | 24,866 | 66,821,764 |
| 2024-12-11 | 26.73 | 26.97 | 26.61 | 26.82 | +0.52% | 21,162 | 56,704,533 |
| 2024-12-10 | 27 | 27.35 | 26.66 | 26.68 | +1.37% | 43,174 | 116,348,027 |
| 2024-12-09 | 26.66 | 26.66 | 26.1 | 26.32 | -0.98% | 22,017 | 57,892,993 |
| 2024-12-06 | 26.49 | 26.69 | 26.2 | 26.58 | +0.68% | 23,855 | 63,135,765 |
| 2024-12-05 | 26.14 | 26.69 | 26.02 | 26.4 | +0.88% | 21,700 | 57,303,042 |
| 2024-12-04 | 26.6 | 27.08 | 26.07 | 26.17 | -1.62% | 29,920 | 79,182,222 |
| 2024-12-03 | 26.85 | 27.05 | 26.39 | 26.6 | -1% | 29,148 | 77,550,334 |
| 2024-12-02 | 26.26 | 26.87 | 26.21 | 26.87 | +1.9% | 37,081 | 98,583,620 |
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：