股票概览
28.1
-3.96%
-1.16
29.26
开盘价
29.26
最高价
27.82
最低价
15,848
成交量
数据更新至: 2024-12-31
技术指标
29.02
MA5 (5日均线)
29.04
MA10 (10日均线)
29.80
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 | 29.26 | 29.26 | 27.82 | 28.1 | -3.96% | 15,848 | 44,973,029 |
| 2024-12-30 | 29.69 | 30.25 | 28.68 | 29.26 | -2.14% | 29,587 | 86,277,348 |
| 2024-12-27 | 30 | 31.94 | 29.81 | 29.9 | +1.63% | 30,023 | 92,164,587 |
| 2024-12-26 | 28.51 | 30.58 | 28.5 | 29.42 | +3.45% | 24,268 | 72,555,421 |
| 2024-12-25 | 28.73 | 28.84 | 27.49 | 28.44 | -1.59% | 15,571 | 43,763,634 |
| 2024-12-24 | 28.81 | 29.12 | 28.3 | 28.9 | +1.16% | 11,151 | 32,080,411 |
| 2024-12-23 | 29.6 | 29.68 | 28.56 | 28.57 | -3.48% | 21,819 | 63,262,580 |
| 2024-12-20 | 29.28 | 30.36 | 28.96 | 29.6 | +1.37% | 18,535 | 55,160,402 |
| 2024-12-19 | 28.66 | 29.5 | 28.22 | 29.2 | +0.69% | 11,907 | 34,539,167 |
| 2024-12-18 | 29.29 | 29.55 | 28.5 | 29 | -0.75% | 16,026 | 46,543,389 |
| 2024-12-17 | 30.52 | 30.81 | 28.98 | 29.22 | -4.2% | 21,570 | 63,782,436 |
| 2024-12-16 | 31.58 | 31.72 | 30.3 | 30.5 | -4.12% | 24,931 | 76,758,624 |
| 2024-12-13 | 32.38 | 32.88 | 31.65 | 31.81 | -2.6% | 30,598 | 98,568,225 |
| 2024-12-12 | 32.16 | 33.86 | 31.95 | 32.66 | +2.38% | 58,310 | 191,622,416 |
| 2024-12-11 | 30.8 | 32.25 | 30.2 | 31.9 | +3.1% | 34,876 | 108,567,930 |
| 2024-12-10 | 30 | 31.84 | 29.97 | 30.94 | +5.42% | 42,309 | 130,607,444 |
| 2024-12-09 | 30.27 | 30.27 | 29.18 | 29.35 | -3.64% | 24,309 | 71,847,008 |
| 2024-12-06 | 31.87 | 32.25 | 29.52 | 30.46 | +0.49% | 42,789 | 131,053,297 |
| 2024-12-05 | 28.31 | 30.89 | 28.18 | 30.31 | +6.69% | 30,621 | 91,175,141 |
| 2024-12-04 | 29.36 | 29.55 | 28.28 | 28.41 | -3.24% | 18,110 | 52,327,101 |
| 2024-12-03 | 30.1 | 30.33 | 29.08 | 29.36 | -2.91% | 21,479 | 63,639,422 |
| 2024-12-02 | 29.42 | 30.5 | 29.05 | 30.24 | +1.78% | 31,263 | 93,245,308 |
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：