股票概览
28.24
+3.29%
+0.9
27.44
开盘价
28.95
最高价
26.93
最低价
580,449
成交量
数据更新至: 2024-12-31
技术指标
26.81
MA5 (5日均线)
26.41
MA10 (10日均线)
26.48
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 | 27.44 | 28.95 | 26.93 | 28.24 | +3.29% | 580,449 | 1,631,174,966 |
| 2024-12-30 | 27.26 | 27.58 | 27.05 | 27.34 | +2.32% | 408,636 | 1,116,564,405 |
| 2024-12-27 | 27.03 | 27.12 | 26.5 | 26.72 | +2.45% | 330,970 | 886,972,498 |
| 2024-12-26 | 25.77 | 26.45 | 25.77 | 26.08 | +1.64% | 182,641 | 477,704,573 |
| 2024-12-25 | 25.82 | 25.84 | 25.41 | 25.66 | -0.62% | 129,668 | 331,878,251 |
| 2024-12-24 | 25.72 | 25.85 | 25.52 | 25.82 | +0.51% | 109,519 | 281,389,620 |
| 2024-12-23 | 26.33 | 26.33 | 25.68 | 25.69 | -2.43% | 125,906 | 326,624,300 |
| 2024-12-20 | 25.9 | 26.46 | 25.81 | 26.33 | +1.27% | 125,204 | 329,040,112 |
| 2024-12-19 | 25.98 | 26.05 | 25.51 | 26 | -0.76% | 168,861 | 434,575,007 |
| 2024-12-18 | 26.09 | 26.55 | 26.03 | 26.2 | +0.73% | 118,130 | 310,898,725 |
| 2024-12-17 | 26.21 | 26.38 | 25.95 | 26.01 | -0.76% | 126,257 | 329,602,160 |
| 2024-12-16 | 26.61 | 26.85 | 26.15 | 26.21 | -1.87% | 174,395 | 460,404,776 |
| 2024-12-13 | 27.22 | 27.22 | 26.7 | 26.71 | -2.52% | 184,452 | 496,061,906 |
| 2024-12-12 | 26.7 | 27.64 | 26.7 | 27.4 | +2.89% | 331,125 | 904,573,246 |
| 2024-12-11 | 26.51 | 26.71 | 26.4 | 26.63 | +0.26% | 120,852 | 321,006,575 |
| 2024-12-10 | 26.85 | 27.01 | 26.41 | 26.56 | +0.99% | 203,527 | 544,677,053 |
| 2024-12-09 | 26.75 | 26.75 | 26.18 | 26.3 | -2.01% | 150,534 | 397,366,954 |
| 2024-12-06 | 26.6 | 26.88 | 26.26 | 26.84 | +1.24% | 168,118 | 447,769,378 |
| 2024-12-05 | 26.28 | 26.73 | 26.17 | 26.51 | +0.45% | 133,035 | 351,281,319 |
| 2024-12-04 | 26.76 | 26.77 | 26.31 | 26.39 | -0.64% | 116,319 | 308,560,484 |
| 2024-12-03 | 27.02 | 27.1 | 26.33 | 26.56 | -1.85% | 181,913 | 484,256,256 |
| 2024-12-02 | 27.04 | 27.27 | 26.88 | 27.06 | +0.11% | 176,184 | 476,282,372 |
| 2024-11-29 | 26.99 | 27.31 | 26.64 | 27.03 | +0.37% | 181,567 | 491,016,373 |
| 2024-11-28 | 26.55 | 27.25 | 26.45 | 26.93 | +1.47% | 241,062 | 650,268,674 |
| 2024-11-27 | 25.99 | 26.65 | 25.73 | 26.54 | +2.12% | 187,422 | 492,884,759 |
| 2024-11-26 | 26.28 | 26.65 | 25.92 | 25.99 | -1.03% | 148,943 | 391,349,765 |
| 2024-11-25 | 26.3 | 26.83 | 25.81 | 26.26 | -1.91% | 220,426 | 577,840,528 |
| 2024-11-22 | 27.64 | 27.64 | 26.74 | 26.77 | -3.18% | 249,830 | 678,028,596 |
| 2024-11-21 | 27.88 | 28.04 | 27.4 | 27.65 | -0.86% | 169,284 | 468,856,594 |
| 2024-11-20 | 27.35 | 27.96 | 27.22 | 27.89 | +1.68% | 249,932 | 691,308,429 |
| 2024-11-19 | 27.35 | 27.56 | 26.74 | 27.43 | +1.26% | 245,928 | 666,804,118 |
| 2024-11-18 | 27.48 | 28.1 | 26.8 | 27.09 | -1.38% | 327,264 | 897,738,222 |
| 2024-11-15 | 28.21 | 28.33 | 27.46 | 27.47 | -3.04% | 293,867 | 816,877,942 |
| 2024-11-14 | 29.31 | 29.48 | 28.28 | 28.33 | -3.31% | 297,072 | 852,127,939 |
| 2024-11-13 | 29.34 | 29.43 | 28.86 | 29.3 | -0.14% | 252,098 | 733,464,898 |
| 2024-11-12 | 30.43 | 30.49 | 29.05 | 29.34 | -3.55% | 539,522 | 1,589,288,981 |
| 2024-11-11 | 30.8 | 30.8 | 29.9 | 30.42 | -1.49% | 538,362 | 1,627,022,876 |
| 2024-11-08 | 30.08 | 31.75 | 29.85 | 30.88 | +2.66% | 646,433 | 1,992,131,277 |
| 2024-11-07 | 30.7 | 30.7 | 29.16 | 30.08 | -4.2% | 642,733 | 1,911,939,492 |
| 2024-11-06 | 32.09 | 32.64 | 30.79 | 31.4 | +1% | 897,523 | 2,847,651,454 |
| 2024-11-05 | 29.14 | 31.1 | 29.14 | 31.09 | +8.33% | 716,088 | 2,187,887,685 |
| 2024-11-04 | 27.99 | 28.85 | 27.95 | 28.7 | +3.05% | 229,538 | 655,223,150 |
| 2024-11-01 | 28.67 | 28.9 | 27.76 | 27.85 | -2.89% | 308,260 | 865,843,664 |
| 2024-10-31 | 28.9 | 29.18 | 28.43 | 28.68 | -0.28% | 245,799 | 707,175,356 |
| 2024-10-30 | 29.04 | 29.29 | 28.58 | 28.76 | -0.96% | 215,332 | 622,287,151 |
| 2024-10-29 | 29.53 | 29.85 | 29.03 | 29.04 | -1.59% | 241,141 | 708,120,504 |
| 2024-10-28 | 29.59 | 30.04 | 29.47 | 29.51 | +0.34% | 239,976 | 713,507,680 |
| 2024-10-25 | 28.99 | 29.45 | 28.85 | 29.41 | +1.48% | 222,432 | 648,394,115 |
| 2024-10-24 | 29.65 | 29.65 | 28.77 | 28.98 | -2.42% | 272,294 | 790,741,448 |
| 2024-10-23 | 29.3 | 30.75 | 29.08 | 29.7 | +1.92% | 446,871 | 1,342,480,990 |
| 2024-10-22 | 29.5 | 29.75 | 28.9 | 29.14 | -1.52% | 277,673 | 814,258,575 |
| 2024-10-21 | 29.4 | 30.39 | 29.08 | 29.59 | +2.03% | 492,900 | 1,472,328,721 |
| 2024-10-18 | 28.16 | 29.38 | 27.83 | 29 | +2.98% | 379,538 | 1,095,435,437 |
| 2024-10-17 | 28.05 | 28.78 | 28.04 | 28.16 | +0.43% | 241,866 | 688,100,435 |
| 2024-10-16 | 27.35 | 28.22 | 27.28 | 28.04 | +0.83% | 231,977 | 647,003,685 |
| 2024-10-15 | 28.3 | 28.81 | 27.8 | 27.81 | -2.25% | 313,426 | 885,818,610 |
| 2024-10-14 | 27.31 | 28.82 | 27.23 | 28.45 | +5.25% | 544,508 | 1,543,113,754 |
| 2024-10-11 | 27.98 | 28.2 | 26.7 | 27.03 | -4.82% | 374,249 | 1,020,650,466 |
| 2024-10-10 | 28.34 | 29.57 | 27.55 | 28.4 | +0.21% | 446,302 | 1,276,726,499 |
| 2024-10-09 | 29.3 | 29.7 | 28.24 | 28.34 | -6.13% | 490,289 | 1,420,966,136 |
| 2024-10-08 | 30.36 | 30.36 | 28.26 | 30.19 | +9.38% | 685,396 | 2,037,520,820 |
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：