股票概览
28.05
-3.08%
-0.89
29
开盘价
29.04
最高价
27.95
最低价
139,986
成交量
数据更新至: 2024-12-31
技术指标
28.61
MA5 (5日均线)
28.90
MA10 (10日均线)
29.83
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 | 29.04 | 27.95 | 28.05 | -3.08% | 139,986 | 396,276,235 |
| 2024-12-30 | 28.87 | 29.03 | 28.68 | 28.94 | +0.24% | 89,103 | 257,086,688 |
| 2024-12-27 | 28.78 | 29.2 | 28.65 | 28.87 | +0.38% | 113,433 | 328,222,129 |
| 2024-12-26 | 28.41 | 29.07 | 28.41 | 28.76 | +1.2% | 110,483 | 318,134,176 |
| 2024-12-25 | 29.1 | 29.11 | 28.3 | 28.42 | -2.3% | 127,690 | 365,128,217 |
| 2024-12-24 | 28.82 | 29.14 | 28.69 | 29.09 | +0.83% | 100,595 | 291,179,064 |
| 2024-12-23 | 29.36 | 29.5 | 28.7 | 28.85 | -1.84% | 136,674 | 396,917,403 |
| 2024-12-20 | 29.32 | 29.68 | 29.22 | 29.39 | +0.14% | 123,873 | 364,823,521 |
| 2024-12-19 | 29 | 29.46 | 28.76 | 29.35 | +0.24% | 140,651 | 410,476,804 |
| 2024-12-18 | 29.34 | 29.59 | 29.17 | 29.28 | -0.07% | 123,092 | 361,355,118 |
| 2024-12-17 | 29.5 | 29.77 | 29.18 | 29.3 | -0.61% | 136,817 | 403,575,021 |
| 2024-12-16 | 30.05 | 30.06 | 29.4 | 29.48 | -2.03% | 186,406 | 552,416,166 |
| 2024-12-13 | 30.6 | 30.61 | 30.08 | 30.09 | -2.46% | 245,816 | 744,337,855 |
| 2024-12-12 | 31 | 31.02 | 30.31 | 30.85 | -0.39% | 197,391 | 604,396,561 |
| 2024-12-11 | 30.95 | 31.17 | 30.8 | 30.97 | -0.23% | 166,432 | 515,377,696 |
| 2024-12-10 | 31.61 | 31.99 | 30.95 | 31.04 | +0.62% | 276,165 | 869,435,052 |
| 2024-12-09 | 31.34 | 31.53 | 30.7 | 30.85 | -1.78% | 181,828 | 564,620,769 |
| 2024-12-06 | 31.31 | 31.68 | 30.9 | 31.41 | +0.13% | 236,181 | 739,153,659 |
| 2024-12-05 | 31.79 | 31.88 | 31.3 | 31.37 | -2.76% | 290,305 | 913,451,153 |
| 2024-12-04 | 32.54 | 32.79 | 31.75 | 32.26 | +1.1% | 455,555 | 1,468,006,268 |
| 2024-12-03 | 31.4 | 32.47 | 31.4 | 31.91 | +1.62% | 436,056 | 1,391,767,111 |
| 2024-12-02 | 30.8 | 31.53 | 30.78 | 31.4 | +1.62% | 302,928 | 945,422,622 |
| 2024-11-29 | 30.34 | 31.16 | 30.05 | 30.9 | +1.64% | 252,265 | 774,447,979 |
| 2024-11-28 | 30.87 | 31.15 | 30.4 | 30.4 | -1.87% | 206,807 | 634,635,877 |
| 2024-11-27 | 30.2 | 31.04 | 29.47 | 30.98 | +1.51% | 329,105 | 992,596,575 |
| 2024-11-26 | 31.05 | 32.29 | 30.5 | 30.52 | -1.74% | 282,652 | 882,682,332 |
| 2024-11-25 | 31.5 | 31.95 | 30.78 | 31.06 | -2.82% | 401,113 | 1,251,760,060 |
| 2024-11-22 | 31.5 | 33.98 | 30.75 | 31.96 | +0.6% | 690,179 | 2,223,018,229 |
| 2024-11-21 | 31.6 | 32.67 | 31.37 | 31.77 | +0.06% | 308,872 | 985,100,758 |
| 2024-11-20 | 31 | 32.13 | 30.85 | 31.75 | +1.93% | 374,106 | 1,187,191,378 |
| 2024-11-19 | 30.5 | 31.35 | 30 | 31.15 | +2.27% | 344,124 | 1,056,476,945 |
| 2024-11-18 | 31.71 | 32.06 | 30.25 | 30.46 | -3.85% | 381,281 | 1,181,747,503 |
| 2024-11-15 | 32.8 | 33.27 | 31.64 | 31.68 | -4.58% | 477,805 | 1,551,637,827 |
| 2024-11-14 | 34.58 | 35.05 | 33.06 | 33.2 | -7.29% | 726,426 | 2,467,575,047 |
| 2024-11-13 | 35.6 | 37.8 | 35.59 | 35.81 | +2.31% | 843,636 | 3,075,578,971 |
| 2024-11-12 | 34.77 | 35.8 | 34.31 | 35 | +0.17% | 590,238 | 2,072,164,841 |
| 2024-11-11 | 34.18 | 35.25 | 33.9 | 34.94 | +1.22% | 533,604 | 1,855,662,701 |
| 2024-11-08 | 35.9 | 36.32 | 34.51 | 34.52 | -4.19% | 856,518 | 3,026,875,235 |
| 2024-11-07 | 36.3 | 37.94 | 35.49 | 36.03 | -2.7% | 1,021,315 | 3,714,255,098 |
| 2024-11-06 | 35 | 38.88 | 34.44 | 37.03 | +2.46% | 1,510,652 | 5,496,827,996 |
| 2024-11-05 | 32.48 | 37.3 | 32.48 | 36.14 | +6.39% | 1,448,624 | 5,000,430,443 |
| 2024-11-04 | 36.6 | 36.6 | 32.01 | 33.97 | +1.83% | 1,720,232 | 5,917,289,329 |
| 2024-11-01 | 30.99 | 33.36 | 30.95 | 33.36 | +9.99% | 421,136 | 1,377,816,403 |
| 2024-10-31 | 29 | 31 | 28.76 | 30.33 | +3.62% | 736,475 | 2,225,257,349 |
| 2024-10-30 | 29.9 | 30.2 | 28.95 | 29.27 | -1.88% | 431,768 | 1,269,935,023 |
| 2024-10-29 | 29.85 | 30.8 | 29.03 | 29.83 | -1.26% | 588,607 | 1,752,727,220 |
| 2024-10-28 | 29.08 | 31.08 | 29 | 30.21 | +1.96% | 818,658 | 2,473,621,768 |
| 2024-10-25 | 27.61 | 30.39 | 27.45 | 29.63 | +7.24% | 1,066,555 | 3,150,121,691 |
| 2024-10-24 | 27.59 | 28.68 | 27.5 | 27.63 | -1.36% | 211,033 | 587,715,217 |
| 2024-10-23 | 28.04 | 28.57 | 27.37 | 28.01 | +0.79% | 408,848 | 1,146,564,552 |
| 2024-10-22 | 27.5 | 28.65 | 27.4 | 27.79 | +2.43% | 480,713 | 1,345,544,443 |
| 2024-10-21 | 25.92 | 27.35 | 25.85 | 27.13 | +4.83% | 433,133 | 1,158,194,059 |
| 2024-10-18 | 25 | 26.4 | 24.95 | 25.88 | +3.19% | 274,085 | 703,576,945 |
| 2024-10-17 | 25.42 | 25.77 | 25.04 | 25.08 | -0.99% | 147,663 | 374,882,817 |
| 2024-10-16 | 25.32 | 25.85 | 25.1 | 25.33 | -1.02% | 171,613 | 436,534,620 |
| 2024-10-15 | 26.12 | 26.36 | 25.56 | 25.59 | -2.29% | 184,359 | 477,597,326 |
| 2024-10-14 | 25.95 | 26.38 | 25.5 | 26.19 | +0.92% | 213,268 | 554,303,750 |
| 2024-10-11 | 27.36 | 27.36 | 25.63 | 25.95 | -5.4% | 266,154 | 700,874,075 |
| 2024-10-10 | 26.5 | 28.43 | 26.24 | 27.43 | +2.73% | 401,357 | 1,100,997,791 |
| 2024-10-09 | 29.1 | 29.1 | 26.69 | 26.7 | -9.95% | 525,159 | 1,442,829,082 |
| 2024-10-08 | 31.14 | 31.14 | 28.53 | 29.65 | +4.73% | 790,886 | 2,366,462,835 |
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：