股票概览
27.57
-1.96%
-0.55
28.11
开盘价
28.37
最高价
27.5
最低价
9,584
成交量
数据更新至: 2024-12-31
技术指标
28.27
MA5 (5日均线)
28.08
MA10 (10日均线)
29.54
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 | 28.11 | 28.37 | 27.5 | 27.57 | -1.96% | 9,584 | 26,660,794 |
| 2024-12-30 | 28.14 | 28.29 | 27.6 | 28.12 | -0.67% | 10,323 | 28,799,727 |
| 2024-12-27 | 28.38 | 29.11 | 28.15 | 28.31 | -1.08% | 17,880 | 51,163,591 |
| 2024-12-26 | 28.74 | 28.95 | 28.38 | 28.62 | -0.42% | 14,997 | 42,949,592 |
| 2024-12-25 | 28.39 | 28.96 | 27.71 | 28.74 | +1.91% | 24,420 | 69,276,362 |
| 2024-12-24 | 27.89 | 28.49 | 27.8 | 28.2 | +1.99% | 17,215 | 48,513,062 |
| 2024-12-23 | 27.74 | 28.19 | 27.32 | 27.65 | -0.72% | 15,278 | 42,454,268 |
| 2024-12-20 | 28.23 | 28.69 | 27.75 | 27.85 | -1.52% | 24,075 | 67,815,693 |
| 2024-12-19 | 27.06 | 28.28 | 27.06 | 28.28 | +2.91% | 23,028 | 63,862,150 |
| 2024-12-18 | 27.45 | 27.76 | 27.03 | 27.48 | +0.44% | 18,720 | 51,303,634 |
| 2024-12-17 | 28.2 | 28.32 | 27.26 | 27.36 | -2.74% | 20,465 | 56,652,771 |
| 2024-12-16 | 28.99 | 29.06 | 27.94 | 28.13 | -2.66% | 29,106 | 82,743,437 |
| 2024-12-13 | 29.18 | 29.87 | 28.8 | 28.9 | -3.51% | 43,833 | 128,221,628 |
| 2024-12-12 | 30.79 | 30.79 | 28.71 | 29.95 | -2.76% | 69,152 | 202,691,960 |
| 2024-12-11 | 34.1 | 34.13 | 30.75 | 30.8 | -9.6% | 86,923 | 282,837,029 |
| 2024-12-10 | 35.01 | 35.19 | 33.6 | 34.07 | +0.09% | 37,072 | 126,452,455 |
| 2024-12-09 | 33.48 | 34.29 | 32.91 | 34.04 | +1.55% | 35,749 | 119,996,531 |
| 2024-12-06 | 31.31 | 34 | 31.05 | 33.52 | +6.21% | 42,593 | 140,630,465 |
| 2024-12-05 | 31.56 | 32.8 | 30.4 | 31.56 | -0.38% | 36,453 | 114,771,462 |
| 2024-12-04 | 31.51 | 31.85 | 30.79 | 31.68 | +0.54% | 33,225 | 104,369,148 |
| 2024-12-03 | 29.97 | 32.27 | 29.89 | 31.51 | +4.2% | 40,816 | 127,390,303 |
| 2024-12-02 | 29 | 30.38 | 28.66 | 30.24 | +4.56% | 36,398 | 108,349,584 |
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：