股票概览
26.83
-5.06%
-1.43
28.56
开盘价
28.69
最高价
26.83
最低价
63,582
成交量
数据更新至: 2024-12-31
技术指标
28.09
MA5 (5日均线)
28.96
MA10 (10日均线)
29.91
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 | 28.56 | 28.69 | 26.83 | 26.83 | -5.06% | 63,582 | 174,450,507 |
| 2024-12-30 | 28.35 | 28.49 | 27.86 | 28.26 | -0.49% | 39,701 | 112,233,716 |
| 2024-12-27 | 28.68 | 29.06 | 28.3 | 28.4 | -0.98% | 43,837 | 125,678,354 |
| 2024-12-26 | 28.28 | 28.96 | 28.21 | 28.68 | +1.41% | 35,828 | 102,692,127 |
| 2024-12-25 | 29.28 | 29.31 | 27.98 | 28.28 | -3.32% | 53,644 | 152,720,864 |
| 2024-12-24 | 29.28 | 29.54 | 28.9 | 29.25 | +0.07% | 33,192 | 96,808,127 |
| 2024-12-23 | 30.3 | 30.31 | 29.2 | 29.23 | -3.69% | 44,843 | 132,969,684 |
| 2024-12-20 | 30.1 | 30.63 | 29.93 | 30.35 | 0% | 48,203 | 146,354,152 |
| 2024-12-19 | 29.86 | 30.6 | 29.68 | 30.35 | +1.37% | 46,459 | 140,202,962 |
| 2024-12-18 | 29.73 | 30.37 | 29.47 | 29.94 | +0.71% | 35,424 | 106,235,148 |
| 2024-12-17 | 30.08 | 30.28 | 29.6 | 29.73 | -1.46% | 39,365 | 117,491,990 |
| 2024-12-16 | 30.94 | 30.94 | 29.96 | 30.17 | -2.39% | 44,925 | 135,806,218 |
| 2024-12-13 | 31.53 | 31.72 | 30.81 | 30.91 | -2.98% | 68,041 | 211,803,444 |
| 2024-12-12 | 31.95 | 32.8 | 31.48 | 31.86 | +0.25% | 59,421 | 190,475,309 |
| 2024-12-11 | 31.83 | 32 | 31.4 | 31.78 | +0.35% | 49,593 | 157,363,297 |
| 2024-12-10 | 32 | 32.79 | 31.56 | 31.67 | +2.86% | 79,782 | 255,808,124 |
| 2024-12-09 | 31.48 | 31.88 | 30.5 | 30.79 | -1.94% | 43,843 | 135,537,781 |
| 2024-12-06 | 30.78 | 31.96 | 30.57 | 31.4 | +2.05% | 57,820 | 180,879,933 |
| 2024-12-05 | 29.61 | 31.1 | 29.47 | 30.77 | +3.92% | 68,963 | 211,080,673 |
| 2024-12-04 | 30.28 | 30.49 | 29.4 | 29.61 | -2.15% | 47,505 | 142,148,233 |
| 2024-12-03 | 30.65 | 30.66 | 29.87 | 30.26 | -1.27% | 55,185 | 166,609,801 |
| 2024-12-02 | 30.38 | 31.18 | 30.21 | 30.65 | +0.23% | 67,672 | 207,962,565 |
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：