股票概览
27.07
-4.68%
-1.33
28.31
开盘价
28.6
最高价
26.8
最低价
19,634
成交量
数据更新至: 2024-12-31
技术指标
28.21
MA5 (5日均线)
29.17
MA10 (10日均线)
30.76
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 | 28.31 | 28.6 | 26.8 | 27.07 | -4.68% | 19,634 | 53,843,701 |
| 2024-12-30 | 28.53 | 28.66 | 27.33 | 28.4 | -0.46% | 14,662 | 41,242,093 |
| 2024-12-27 | 28.58 | 29.26 | 28.2 | 28.53 | -0.77% | 19,208 | 55,442,094 |
| 2024-12-26 | 28.07 | 29.23 | 28.07 | 28.75 | +1.52% | 20,804 | 59,886,329 |
| 2024-12-25 | 29.34 | 29.64 | 27.86 | 28.32 | -3.87% | 27,042 | 76,969,028 |
| 2024-12-24 | 29.19 | 29.6 | 28.22 | 29.46 | +1.48% | 25,013 | 72,193,239 |
| 2024-12-23 | 30.98 | 31.34 | 28.81 | 29.03 | -7.04% | 35,425 | 105,162,497 |
| 2024-12-20 | 30.65 | 31.73 | 30.33 | 31.23 | +1.96% | 35,658 | 111,428,095 |
| 2024-12-19 | 29.96 | 30.91 | 29.65 | 30.63 | +1.26% | 36,290 | 110,136,556 |
| 2024-12-18 | 29.73 | 30.88 | 28.6 | 30.25 | +2.89% | 37,007 | 110,898,196 |
| 2024-12-17 | 31.11 | 31.48 | 29.3 | 29.4 | -6.52% | 41,555 | 124,442,883 |
| 2024-12-16 | 32.2 | 32.61 | 30.99 | 31.45 | -2.63% | 36,419 | 114,726,135 |
| 2024-12-13 | 33 | 33.72 | 32.3 | 32.3 | -2.39% | 50,014 | 165,503,038 |
| 2024-12-12 | 33.95 | 34.75 | 32.79 | 33.09 | -1.81% | 55,537 | 186,276,109 |
| 2024-12-11 | 35.1 | 35.19 | 33.56 | 33.7 | -5.02% | 80,049 | 272,143,140 |
| 2024-12-10 | 33.51 | 38.1 | 32.35 | 35.48 | +9.78% | 116,518 | 408,621,776 |
| 2024-12-09 | 33.87 | 33.87 | 31.71 | 32.32 | -4.6% | 69,930 | 227,623,160 |
| 2024-12-06 | 34.31 | 34.8 | 32.58 | 33.88 | +1.96% | 122,802 | 415,708,319 |
| 2024-12-05 | 28.79 | 33.83 | 28.79 | 33.23 | +15.78% | 117,479 | 378,233,256 |
| 2024-12-04 | 29.84 | 29.96 | 28.35 | 28.7 | -3.82% | 27,839 | 80,768,341 |
| 2024-12-03 | 29.75 | 30.48 | 28.88 | 29.84 | -0.27% | 37,323 | 110,595,266 |
| 2024-12-02 | 30 | 30.34 | 29.21 | 29.92 | +0.54% | 31,646 | 94,468,036 |
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：