股票概览
28.13
-3.5%
-1.02
29.14
开盘价
30.2
最高价
28.01
最低价
12,990
成交量
数据更新至: 2024-12-31
技术指标
29.21
MA5 (5日均线)
30.11
MA10 (10日均线)
32.26
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 | 29.14 | 30.2 | 28.01 | 28.13 | -3.5% | 12,990 | 37,693,109 |
| 2024-12-30 | 29.4 | 29.46 | 28.62 | 29.15 | -1.69% | 9,929 | 28,927,175 |
| 2024-12-27 | 30.36 | 30.56 | 29.6 | 29.65 | -0.57% | 7,753 | 23,294,528 |
| 2024-12-26 | 29.7 | 30.29 | 29.51 | 29.82 | +1.77% | 9,333 | 27,991,306 |
| 2024-12-25 | 30.6 | 30.86 | 28.94 | 29.3 | -3.93% | 13,144 | 38,693,088 |
| 2024-12-24 | 30.69 | 30.91 | 29.5 | 30.5 | -0.39% | 14,030 | 42,396,251 |
| 2024-12-23 | 32.53 | 32.53 | 30.52 | 30.62 | -5.35% | 18,204 | 56,849,005 |
| 2024-12-20 | 30.57 | 33.63 | 30.57 | 32.35 | +5.37% | 19,884 | 64,359,221 |
| 2024-12-19 | 30.89 | 31.88 | 30.49 | 30.7 | -0.68% | 11,116 | 34,582,597 |
| 2024-12-18 | 31 | 31.33 | 29.71 | 30.91 | +0.13% | 12,638 | 38,611,096 |
| 2024-12-17 | 33.2 | 33.2 | 30.73 | 30.87 | -7.02% | 13,975 | 44,257,486 |
| 2024-12-16 | 33.38 | 34.27 | 32.5 | 33.2 | -0.3% | 9,752 | 32,249,433 |
| 2024-12-13 | 34.74 | 35.39 | 33.18 | 33.3 | -3.76% | 14,379 | 48,875,305 |
| 2024-12-12 | 35.01 | 35.48 | 34.04 | 34.6 | -1.17% | 8,287 | 28,635,189 |
| 2024-12-11 | 35.66 | 36.59 | 34.75 | 35.01 | -2.8% | 14,811 | 52,372,867 |
| 2024-12-10 | 35.64 | 36.86 | 34.5 | 36.02 | +5.85% | 31,813 | 114,184,156 |
| 2024-12-09 | 35.49 | 35.79 | 33.44 | 34.03 | -4.65% | 17,987 | 61,568,502 |
| 2024-12-06 | 35.42 | 36.88 | 34.7 | 35.69 | +0.48% | 17,997 | 64,344,379 |
| 2024-12-05 | 35.95 | 36.39 | 35.1 | 35.52 | -1.06% | 12,333 | 44,161,840 |
| 2024-12-04 | 37.09 | 38.4 | 35.65 | 35.9 | -2.5% | 23,857 | 87,628,689 |
| 2024-12-03 | 38.88 | 39.5 | 35.88 | 36.82 | -4.36% | 31,516 | 116,810,458 |
| 2024-12-02 | 34.59 | 41 | 33.8 | 38.5 | +11.76% | 41,969 | 153,733,488 |
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：