股票概览
27.37
-6.87%
-2.02
29.32
开盘价
29.39
最高价
27.3
最低价
58,401
成交量
数据更新至: 2024-12-31
技术指标
29.37
MA5 (5日均线)
29.12
MA10 (10日均线)
28.89
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 | 29.32 | 29.39 | 27.3 | 27.37 | -6.87% | 58,401 | 163,816,319 |
| 2024-12-30 | 29.74 | 30.08 | 29.12 | 29.39 | -2.52% | 43,798 | 129,408,426 |
| 2024-12-27 | 30.45 | 31.39 | 29.88 | 30.15 | -1.76% | 74,615 | 229,356,207 |
| 2024-12-26 | 29.39 | 30.87 | 28.93 | 30.69 | +4.96% | 73,124 | 220,333,026 |
| 2024-12-25 | 29.89 | 30.3 | 28.88 | 29.24 | -2.63% | 51,150 | 150,828,114 |
| 2024-12-24 | 29 | 30.24 | 28.18 | 30.03 | +4.34% | 69,101 | 203,626,941 |
| 2024-12-23 | 29.6 | 29.95 | 28.59 | 28.78 | -2.44% | 44,248 | 129,652,521 |
| 2024-12-20 | 28.5 | 29.78 | 28.23 | 29.5 | +4.17% | 53,860 | 157,599,545 |
| 2024-12-19 | 27.47 | 28.78 | 27.29 | 28.32 | +2.09% | 26,711 | 75,181,461 |
| 2024-12-18 | 27.26 | 28.17 | 26.72 | 27.74 | +2.48% | 23,043 | 63,611,644 |
| 2024-12-17 | 28 | 28.3 | 26.95 | 27.07 | -3.32% | 18,504 | 50,919,732 |
| 2024-12-16 | 28.95 | 28.95 | 27.8 | 28 | -2.44% | 21,437 | 60,673,618 |
| 2024-12-13 | 29.45 | 29.45 | 28.6 | 28.7 | -2.58% | 25,504 | 73,763,573 |
| 2024-12-12 | 29.6 | 29.69 | 29.05 | 29.46 | -0.3% | 21,886 | 64,250,000 |
| 2024-12-11 | 29 | 29.76 | 28.82 | 29.55 | +1.9% | 30,243 | 88,926,898 |
| 2024-12-10 | 29.96 | 30.48 | 28.94 | 29 | 0% | 34,809 | 102,529,043 |
| 2024-12-09 | 29.13 | 29.29 | 28.41 | 29 | -0.41% | 21,633 | 62,520,137 |
| 2024-12-06 | 28.59 | 29.25 | 28.09 | 29.12 | +2.54% | 28,819 | 83,070,290 |
| 2024-12-05 | 27.88 | 28.56 | 27.77 | 28.4 | +0.71% | 16,962 | 48,040,840 |
| 2024-12-04 | 29.42 | 29.5 | 28.1 | 28.2 | -1.3% | 30,307 | 87,445,324 |
| 2024-12-03 | 28.92 | 29.08 | 28.31 | 28.57 | -0.8% | 19,784 | 56,599,461 |
| 2024-12-02 | 28.44 | 28.84 | 28.4 | 28.8 | +1.02% | 28,263 | 80,906,951 |
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：