股票概览
27.91
-3.26%
-0.94
28.89
开盘价
29.19
最高价
27.88
最低价
8,191
成交量
数据更新至: 2024-12-31
技术指标
29.46
MA5 (5日均线)
30.43
MA10 (10日均线)
30.87
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 | 28.89 | 29.19 | 27.88 | 27.91 | -3.26% | 8,191 | 23,276,065 |
| 2024-12-30 | 29.9 | 29.99 | 28.55 | 28.85 | -3.99% | 11,091 | 32,298,829 |
| 2024-12-27 | 30.26 | 30.6 | 29.88 | 30.05 | -0.5% | 5,619 | 17,043,928 |
| 2024-12-26 | 30.15 | 30.56 | 30.05 | 30.2 | -0.33% | 6,448 | 19,536,562 |
| 2024-12-25 | 31.38 | 31.51 | 30.22 | 30.3 | +0.26% | 9,099 | 27,984,744 |
| 2024-12-24 | 29.82 | 30.4 | 29.67 | 30.22 | +1.27% | 6,879 | 20,655,953 |
| 2024-12-23 | 32.18 | 32.28 | 29.66 | 29.84 | -6.81% | 14,957 | 45,680,981 |
| 2024-12-20 | 31.5 | 32.76 | 31.31 | 32.02 | +0.85% | 12,636 | 40,634,912 |
| 2024-12-19 | 32.54 | 32.89 | 31.58 | 31.75 | -4.34% | 17,354 | 55,479,151 |
| 2024-12-18 | 30.9 | 33.39 | 29.9 | 33.19 | +6.72% | 27,203 | 87,064,636 |
| 2024-12-17 | 33.88 | 34.03 | 30.91 | 31.1 | -8.12% | 20,786 | 66,423,905 |
| 2024-12-16 | 32.58 | 35.18 | 32.58 | 33.85 | +3.52% | 31,978 | 109,519,314 |
| 2024-12-13 | 31.98 | 33.99 | 31.84 | 32.7 | +1.4% | 19,776 | 65,587,769 |
| 2024-12-12 | 31.87 | 32.46 | 31.66 | 32.25 | +1.03% | 9,350 | 30,067,773 |
| 2024-12-11 | 31.23 | 31.95 | 31 | 31.92 | +2.54% | 9,276 | 29,221,469 |
| 2024-12-10 | 31.91 | 32.8 | 31 | 31.13 | +2.47% | 18,680 | 59,331,841 |
| 2024-12-09 | 30.43 | 30.76 | 29.88 | 30.38 | +0.86% | 6,055 | 18,338,035 |
| 2024-12-06 | 30.3 | 30.42 | 29.66 | 30.12 | +0.1% | 7,766 | 23,360,661 |
| 2024-12-05 | 29.76 | 30.34 | 29.56 | 30.09 | +1.79% | 4,764 | 14,289,727 |
| 2024-12-04 | 30.79 | 30.79 | 29.54 | 29.56 | -3.99% | 6,532 | 19,681,296 |
| 2024-12-03 | 30.64 | 31.15 | 30.41 | 30.79 | +0.49% | 5,838 | 18,004,423 |
| 2024-12-02 | 30.16 | 31 | 30.01 | 30.64 | +2.27% | 6,466 | 19,768,911 |
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：