股票概览
26.3
-4.61%
-1.27
28.11
开盘价
28.5
最高价
26.3
最低价
33,979
成交量
数据更新至: 2024-12-31
技术指标
28.42
MA5 (5日均线)
28.39
MA10 (10日均线)
27.16
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 | 28.5 | 26.3 | 26.3 | -4.61% | 33,979 | 92,540,246 |
| 2024-12-30 | 28.6 | 29.25 | 27.51 | 27.57 | -4.64% | 35,587 | 100,265,346 |
| 2024-12-27 | 29.68 | 30.44 | 28.76 | 28.91 | -2.59% | 39,984 | 118,206,065 |
| 2024-12-26 | 28.71 | 30.3 | 28.4 | 29.68 | +0.13% | 44,543 | 131,912,002 |
| 2024-12-25 | 30.12 | 31.28 | 29.03 | 29.64 | -6.5% | 58,142 | 174,591,289 |
| 2024-12-24 | 29.99 | 32.24 | 28.72 | 31.7 | -2.82% | 96,703 | 291,264,623 |
| 2024-12-23 | 28.69 | 32.62 | 28.16 | 32.62 | +20.01% | 120,626 | 383,137,075 |
| 2024-12-20 | 25.52 | 29.17 | 25.18 | 27.18 | +7.05% | 38,782 | 106,256,240 |
| 2024-12-19 | 24.54 | 25.45 | 24.41 | 25.39 | +2.05% | 11,851 | 29,710,914 |
| 2024-12-18 | 24.87 | 25.26 | 23.58 | 24.88 | +2.3% | 12,451 | 30,690,033 |
| 2024-12-17 | 25.69 | 25.9 | 24.14 | 24.32 | -5.19% | 13,737 | 34,013,248 |
| 2024-12-16 | 26.31 | 26.4 | 25.48 | 25.65 | -2.25% | 10,708 | 27,778,787 |
| 2024-12-13 | 26.68 | 26.87 | 26.15 | 26.24 | -2.53% | 12,959 | 34,317,815 |
| 2024-12-12 | 26.77 | 27.26 | 26.32 | 26.92 | +0.6% | 17,454 | 46,626,959 |
| 2024-12-11 | 26.03 | 26.95 | 25.9 | 26.76 | +2.8% | 21,123 | 55,944,050 |
| 2024-12-10 | 26.6 | 27.15 | 26.02 | 26.03 | +1.28% | 22,606 | 59,972,464 |
| 2024-12-09 | 26.04 | 26.2 | 25.5 | 25.7 | -1.61% | 12,695 | 32,753,050 |
| 2024-12-06 | 26.04 | 26.4 | 25.28 | 26.12 | +0.58% | 16,228 | 41,944,569 |
| 2024-12-05 | 25.41 | 26.13 | 25.18 | 25.97 | +1.17% | 19,013 | 49,147,675 |
| 2024-12-04 | 25.82 | 27.9 | 25.17 | 25.67 | +1.1% | 32,211 | 84,608,710 |
| 2024-12-03 | 25.8 | 25.99 | 25 | 25.39 | -1.47% | 15,176 | 38,571,288 |
| 2024-12-02 | 25.7 | 25.97 | 25.28 | 25.77 | +0.66% | 17,276 | 44,298,688 |
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：