股票概览
28.03
-3.58%
-1.04
29.54
开盘价
29.54
最高价
28
最低价
13,078
成交量
数据更新至: 2024-12-31
技术指标
29.13
MA5 (5日均线)
29.39
MA10 (10日均线)
30.36
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 | 29.54 | 29.54 | 28 | 28.03 | -3.58% | 13,078 | 37,188,698 |
| 2024-12-30 | 29.35 | 30.1 | 28.91 | 29.07 | -1.96% | 14,678 | 43,118,087 |
| 2024-12-27 | 30.8 | 31.28 | 29.61 | 29.65 | -0.54% | 15,958 | 48,453,998 |
| 2024-12-26 | 29.43 | 29.88 | 28.83 | 29.81 | +2.4% | 9,420 | 27,845,218 |
| 2024-12-25 | 29.52 | 29.52 | 28.33 | 29.11 | -1.59% | 8,528 | 24,719,008 |
| 2024-12-24 | 29 | 29.62 | 28.9 | 29.58 | +2.49% | 8,847 | 25,984,741 |
| 2024-12-23 | 30.23 | 30.34 | 28.81 | 28.86 | -4.44% | 15,893 | 46,543,342 |
| 2024-12-20 | 29.69 | 30.74 | 29.41 | 30.2 | +2.06% | 15,965 | 48,264,098 |
| 2024-12-19 | 29.72 | 30.09 | 29.4 | 29.59 | -1.47% | 12,573 | 37,312,826 |
| 2024-12-18 | 30.17 | 30.54 | 29.7 | 30.03 | -0.5% | 7,845 | 23,625,104 |
| 2024-12-17 | 30.62 | 30.94 | 30 | 30.18 | -2.33% | 9,150 | 27,785,509 |
| 2024-12-16 | 31.68 | 31.72 | 30.6 | 30.9 | -2.31% | 7,162 | 22,247,261 |
| 2024-12-13 | 32.01 | 32.17 | 31.4 | 31.63 | -1.31% | 11,147 | 35,443,758 |
| 2024-12-12 | 32.95 | 33.71 | 31.8 | 32.05 | -2.49% | 20,100 | 65,132,192 |
| 2024-12-11 | 32.2 | 32.88 | 31.75 | 32.87 | +2.08% | 17,721 | 57,452,108 |
| 2024-12-10 | 32.52 | 33.01 | 32.14 | 32.2 | +1.87% | 18,951 | 61,712,678 |
| 2024-12-09 | 31.8 | 32.56 | 31.14 | 31.61 | -0.88% | 18,574 | 58,923,564 |
| 2024-12-06 | 31.5 | 32.98 | 31.46 | 31.89 | +4.25% | 34,331 | 110,155,916 |
| 2024-12-05 | 29.41 | 30.7 | 29.41 | 30.59 | +4.01% | 12,441 | 37,657,290 |
| 2024-12-04 | 29.87 | 30.36 | 29.27 | 29.41 | -2.36% | 7,925 | 23,618,362 |
| 2024-12-03 | 30.03 | 30.34 | 29.63 | 30.12 | -0.23% | 7,646 | 22,900,828 |
| 2024-12-02 | 29.96 | 30.79 | 29.68 | 30.19 | +1.17% | 12,525 | 38,015,249 |
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：