股票概览
28.5
-2.8%
-0.82
29.85
开盘价
30.32
最高价
28.05
最低价
31,922
成交量
数据更新至: 2024-12-31
技术指标
28.99
MA5 (5日均线)
29.29
MA10 (10日均线)
29.98
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 | 29.85 | 30.32 | 28.05 | 28.5 | -2.8% | 31,922 | 92,678,643 |
| 2024-12-30 | 28.44 | 29.85 | 27.33 | 29.32 | +2.7% | 38,032 | 110,105,314 |
| 2024-12-27 | 29.65 | 30.55 | 28.5 | 28.55 | -2.76% | 34,489 | 101,481,021 |
| 2024-12-26 | 29.2 | 29.85 | 28.94 | 29.36 | +0.55% | 26,583 | 78,429,642 |
| 2024-12-25 | 29.25 | 29.95 | 28.1 | 29.2 | -1.95% | 28,992 | 83,605,793 |
| 2024-12-24 | 29.5 | 30.29 | 28.28 | 29.78 | +0.13% | 35,678 | 104,542,349 |
| 2024-12-23 | 31.78 | 31.99 | 29.5 | 29.74 | -7.15% | 60,022 | 181,411,268 |
| 2024-12-20 | 27.95 | 33.7 | 27.54 | 32.03 | +13.74% | 96,496 | 299,292,001 |
| 2024-12-19 | 27.56 | 29 | 27.56 | 28.16 | -0.28% | 40,437 | 114,981,226 |
| 2024-12-18 | 27.66 | 28.79 | 27.06 | 28.24 | +2.24% | 39,235 | 109,939,307 |
| 2024-12-17 | 29.3 | 29.64 | 27.49 | 27.62 | -6.21% | 41,696 | 117,204,822 |
| 2024-12-16 | 29 | 30.28 | 28.6 | 29.45 | +0.82% | 38,554 | 113,759,432 |
| 2024-12-13 | 30.11 | 30.4 | 29.21 | 29.21 | -5.07% | 36,406 | 107,974,268 |
| 2024-12-12 | 31.36 | 31.9 | 29.17 | 30.77 | -4.23% | 82,094 | 247,786,115 |
| 2024-12-11 | 30.83 | 32.53 | 30.83 | 32.13 | +3.75% | 41,670 | 133,200,592 |
| 2024-12-10 | 32.37 | 32.86 | 30.87 | 30.97 | +0.23% | 43,806 | 139,140,776 |
| 2024-12-09 | 31.18 | 32 | 30.68 | 30.9 | -2.52% | 31,546 | 98,248,238 |
| 2024-12-06 | 31.51 | 32.93 | 31.2 | 31.7 | -1.37% | 40,108 | 127,829,981 |
| 2024-12-05 | 31.44 | 33 | 31.42 | 32.14 | +0.91% | 40,175 | 128,885,337 |
| 2024-12-04 | 34.07 | 34.48 | 31.5 | 31.85 | -4.98% | 48,566 | 158,423,652 |
| 2024-12-03 | 36.05 | 36.31 | 33.5 | 33.52 | -8.39% | 78,613 | 273,669,763 |
| 2024-12-02 | 33.8 | 36.6 | 32.3 | 36.59 | +9.85% | 89,093 | 309,479,600 |
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：