股票概览
28.08
-2.23%
-0.64
28.7
开盘价
28.77
最高价
27.9
最低价
6,730
成交量
数据更新至: 2024-12-31
技术指标
28.75
MA5 (5日均线)
28.93
MA10 (10日均线)
29.76
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 | 28.7 | 28.77 | 27.9 | 28.08 | -2.23% | 6,730 | 19,021,398 |
| 2024-12-30 | 28.81 | 29.11 | 28.52 | 28.72 | -1.31% | 6,176 | 17,778,434 |
| 2024-12-27 | 29.03 | 29.43 | 28.89 | 29.1 | +0.03% | 4,088 | 11,918,248 |
| 2024-12-26 | 28.7 | 29.3 | 28.56 | 29.09 | +1.18% | 4,846 | 14,061,737 |
| 2024-12-25 | 29.27 | 29.41 | 28.53 | 28.75 | -0.48% | 4,203 | 12,143,597 |
| 2024-12-24 | 28.63 | 28.92 | 28.5 | 28.89 | +1.58% | 4,894 | 14,079,729 |
| 2024-12-23 | 29.48 | 29.73 | 28.33 | 28.44 | -3.4% | 6,692 | 19,294,505 |
| 2024-12-20 | 29.26 | 29.66 | 29.25 | 29.44 | +0.51% | 4,354 | 12,825,892 |
| 2024-12-19 | 29.3 | 29.45 | 28.96 | 29.29 | -0.64% | 5,629 | 16,435,838 |
| 2024-12-18 | 29.77 | 30.09 | 29.34 | 29.48 | -0.74% | 7,734 | 22,916,380 |
| 2024-12-17 | 30.13 | 30.33 | 29.54 | 29.7 | -1.43% | 5,571 | 16,627,369 |
| 2024-12-16 | 30.21 | 30.6 | 30.03 | 30.13 | -0.69% | 5,908 | 17,854,209 |
| 2024-12-13 | 31.76 | 31.76 | 30.3 | 30.34 | -3.13% | 11,271 | 34,602,629 |
| 2024-12-12 | 30.99 | 31.55 | 30.55 | 31.32 | +2.59% | 14,930 | 46,465,925 |
| 2024-12-11 | 30.41 | 30.78 | 30.41 | 30.53 | 0% | 6,237 | 19,055,161 |
| 2024-12-10 | 31.19 | 31.33 | 30.52 | 30.53 | -0.03% | 7,571 | 23,408,266 |
| 2024-12-09 | 31 | 31.24 | 30.3 | 30.54 | -1.04% | 7,514 | 23,124,150 |
| 2024-12-06 | 30.74 | 31.05 | 30.46 | 30.86 | +0.39% | 6,174 | 18,987,110 |
| 2024-12-05 | 31 | 31.16 | 30.32 | 30.74 | -1.25% | 8,513 | 26,225,311 |
| 2024-12-04 | 32.76 | 33.02 | 30.75 | 31.13 | -2.75% | 19,499 | 62,412,502 |
| 2024-12-03 | 31.64 | 32.75 | 31.18 | 32.01 | +0.41% | 14,316 | 45,584,281 |
| 2024-12-02 | 31.14 | 32.03 | 30.65 | 31.88 | +3.57% | 11,271 | 35,561,329 |
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：