股票概览
27.99
-3.48%
-1.01
29
开盘价
29.38
最高价
27.93
最低价
10,311
成交量
数据更新至: 2024-12-31
技术指标
29.01
MA5 (5日均线)
29.18
MA10 (10日均线)
30.18
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 | 29.38 | 27.93 | 27.99 | -3.48% | 10,311 | 29,195,352 |
| 2024-12-30 | 29.5 | 29.77 | 28.92 | 29 | -1.96% | 4,646 | 13,565,295 |
| 2024-12-27 | 29.8 | 29.98 | 29.32 | 29.58 | -0.17% | 5,835 | 17,331,175 |
| 2024-12-26 | 28.86 | 30.13 | 28.85 | 29.63 | +2.77% | 7,556 | 22,417,294 |
| 2024-12-25 | 29.28 | 29.48 | 28.65 | 28.83 | -1.47% | 5,501 | 15,917,359 |
| 2024-12-24 | 29.08 | 29.48 | 28.75 | 29.26 | +1.07% | 4,538 | 13,217,298 |
| 2024-12-23 | 30 | 30 | 28.9 | 28.95 | -2.98% | 7,668 | 22,398,991 |
| 2024-12-20 | 29.32 | 30.35 | 29.11 | 29.84 | +1.5% | 7,151 | 21,362,979 |
| 2024-12-19 | 29.01 | 29.47 | 28.56 | 29.4 | +0.34% | 7,722 | 22,556,131 |
| 2024-12-18 | 29.49 | 29.62 | 28.88 | 29.3 | +0.03% | 6,943 | 20,337,335 |
| 2024-12-17 | 30.87 | 31.27 | 29.24 | 29.29 | -4.84% | 9,319 | 27,918,297 |
| 2024-12-16 | 31.48 | 31.53 | 30.53 | 30.78 | -2.07% | 6,978 | 21,629,380 |
| 2024-12-13 | 32.08 | 32.08 | 31.31 | 31.43 | -2.03% | 9,457 | 29,958,635 |
| 2024-12-12 | 31.95 | 32.18 | 31.5 | 32.08 | +0.41% | 10,098 | 32,238,322 |
| 2024-12-11 | 32.08 | 32.1 | 31.53 | 31.95 | +0.16% | 6,813 | 21,705,999 |
| 2024-12-10 | 32.8 | 32.88 | 31.69 | 31.9 | +0.41% | 14,207 | 45,769,296 |
| 2024-12-09 | 31.07 | 32.08 | 30.82 | 31.77 | +2.35% | 12,156 | 38,254,339 |
| 2024-12-06 | 31.26 | 31.42 | 30.6 | 31.04 | -0.06% | 8,187 | 25,372,160 |
| 2024-12-05 | 30.4 | 31.56 | 30.22 | 31.06 | +1.54% | 8,241 | 25,590,779 |
| 2024-12-04 | 31.65 | 31.71 | 30.35 | 30.59 | -3.35% | 8,092 | 25,051,720 |
| 2024-12-03 | 31.67 | 32.18 | 31.12 | 31.65 | +0.51% | 9,143 | 28,905,066 |
| 2024-12-02 | 30.79 | 31.62 | 30.41 | 31.49 | +2.77% | 12,338 | 38,476,885 |
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：