股票概览
27.14
-1.38%
-0.38
27.44
开盘价
27.9
最高价
27.09
最低价
3,330
成交量
数据更新至: 2024-12-31
技术指标
27.71
MA5 (5日均线)
28.00
MA10 (10日均线)
28.81
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 | 27.44 | 27.9 | 27.09 | 27.14 | -1.38% | 3,330 | 9,112,948 |
| 2024-12-30 | 28.07 | 28.24 | 27.45 | 27.52 | -2.2% | 5,843 | 16,207,321 |
| 2024-12-27 | 28.07 | 28.5 | 27.93 | 28.14 | +0.29% | 3,532 | 9,995,075 |
| 2024-12-26 | 27.85 | 28.8 | 27.78 | 28.06 | +1.41% | 4,422 | 12,482,846 |
| 2024-12-25 | 28.04 | 28.3 | 27.56 | 27.67 | -2.26% | 4,170 | 11,599,775 |
| 2024-12-24 | 27.66 | 28.49 | 27.66 | 28.31 | +1.14% | 3,266 | 9,166,070 |
| 2024-12-23 | 28.7 | 28.7 | 27.83 | 27.99 | -2.17% | 4,294 | 12,109,071 |
| 2024-12-20 | 28.3 | 29.06 | 28.04 | 28.61 | +1.27% | 5,086 | 14,617,783 |
| 2024-12-19 | 28.01 | 28.48 | 27.99 | 28.25 | -0.14% | 2,386 | 6,723,271 |
| 2024-12-18 | 28.08 | 28.64 | 28 | 28.29 | +0.32% | 3,442 | 9,761,350 |
| 2024-12-17 | 28.91 | 29.21 | 28.08 | 28.2 | -2.35% | 3,858 | 10,957,737 |
| 2024-12-16 | 29.71 | 29.71 | 28.6 | 28.88 | -1.97% | 5,145 | 14,921,375 |
| 2024-12-13 | 30.28 | 30.28 | 29.4 | 29.46 | -2.39% | 4,528 | 13,434,597 |
| 2024-12-12 | 29.97 | 30.32 | 29.69 | 30.18 | +0.77% | 5,190 | 15,596,548 |
| 2024-12-11 | 29.81 | 30.04 | 29.5 | 29.95 | +0.2% | 5,244 | 15,639,681 |
| 2024-12-10 | 31.3 | 31.59 | 29.5 | 29.89 | -1.12% | 15,008 | 46,133,974 |
| 2024-12-09 | 30.9 | 30.9 | 30.02 | 30.23 | -2.17% | 4,344 | 13,172,263 |
| 2024-12-06 | 29.32 | 31.97 | 29.26 | 30.9 | +4.39% | 14,250 | 43,907,234 |
| 2024-12-05 | 29.01 | 29.82 | 28.95 | 29.6 | +2.32% | 3,192 | 9,401,493 |
| 2024-12-04 | 29.8 | 29.93 | 28.82 | 28.93 | -2.92% | 5,797 | 16,999,404 |
| 2024-12-03 | 30.53 | 30.53 | 29.68 | 29.8 | -2.45% | 8,876 | 26,732,268 |
| 2024-12-02 | 31.59 | 31.59 | 30.24 | 30.55 | -0.42% | 8,009 | 24,406,875 |
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：