股票概览
27.83
-4.66%
-1.36
29.19
开盘价
29.31
最高价
27.83
最低价
1,461,887
成交量
数据更新至: 2024-12-31
技术指标
28.47
MA5 (5日均线)
27.75
MA10 (10日均线)
26.38
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 | 29.19 | 29.31 | 27.83 | 27.83 | -4.66% | 1,461,887 | 4,154,547,737 |
| 2024-12-30 | 29.54 | 29.85 | 28.81 | 29.19 | +0.79% | 1,600,500 | 4,698,852,887 |
| 2024-12-27 | 29 | 30.88 | 28.85 | 28.96 | +0.7% | 2,731,249 | 8,102,508,772 |
| 2024-12-26 | 27.37 | 28.97 | 27.02 | 28.76 | +4.09% | 1,832,304 | 5,186,303,729 |
| 2024-12-25 | 27 | 28.1 | 26.94 | 27.63 | +1.32% | 1,421,246 | 3,928,535,397 |
| 2024-12-24 | 27.2 | 27.39 | 26.52 | 27.27 | +0.26% | 979,461 | 2,637,986,749 |
| 2024-12-23 | 27.33 | 28.15 | 26.74 | 27.2 | +0.48% | 1,332,919 | 3,651,082,948 |
| 2024-12-20 | 27.18 | 27.6 | 26.85 | 27.07 | -1.88% | 1,516,783 | 4,125,517,701 |
| 2024-12-19 | 25.53 | 28 | 25.48 | 27.59 | +6.03% | 2,360,199 | 6,383,734,974 |
| 2024-12-18 | 25.6 | 26.44 | 24.73 | 26.02 | +1.64% | 1,250,117 | 3,202,423,700 |
| 2024-12-17 | 24.9 | 26.15 | 24.85 | 25.6 | +2.48% | 1,214,184 | 3,123,771,454 |
| 2024-12-16 | 24.61 | 25.65 | 24.58 | 24.98 | +1.71% | 745,304 | 1,873,367,282 |
| 2024-12-13 | 25.05 | 25.06 | 24.56 | 24.56 | -2.77% | 500,627 | 1,239,847,456 |
| 2024-12-12 | 25.14 | 25.41 | 24.89 | 25.26 | +0.48% | 462,062 | 1,162,994,835 |
| 2024-12-11 | 24.96 | 25.2 | 24.88 | 25.14 | +0.64% | 411,758 | 1,030,938,523 |
| 2024-12-10 | 25.6 | 25.78 | 24.96 | 24.98 | +0.48% | 657,362 | 1,666,263,595 |
| 2024-12-09 | 25.15 | 25.2 | 24.58 | 24.86 | -1.51% | 496,127 | 1,233,503,555 |
| 2024-12-06 | 24.84 | 25.33 | 24.63 | 25.24 | +1.65% | 684,219 | 1,713,752,140 |
| 2024-12-05 | 24.59 | 24.93 | 24.48 | 24.83 | +0.98% | 399,456 | 988,408,656 |
| 2024-12-04 | 25.07 | 25.24 | 24.5 | 24.59 | -1.64% | 493,908 | 1,226,868,506 |
| 2024-12-03 | 25.51 | 25.52 | 24.67 | 25 | -1.88% | 623,953 | 1,563,634,565 |
| 2024-12-02 | 25.35 | 25.69 | 25.23 | 25.48 | +0.51% | 574,670 | 1,464,388,433 |
| 2024-11-29 | 24.81 | 25.64 | 24.7 | 25.35 | +1.64% | 644,365 | 1,625,898,533 |
| 2024-11-28 | 24.9 | 25.67 | 24.78 | 24.94 | +0.12% | 710,718 | 1,787,288,858 |
| 2024-11-27 | 24.2 | 24.92 | 23.88 | 24.91 | +2.64% | 582,828 | 1,424,107,101 |
| 2024-11-26 | 24.43 | 24.93 | 24.1 | 24.27 | -0.74% | 421,295 | 1,033,680,568 |
| 2024-11-25 | 24.72 | 24.96 | 23.92 | 24.45 | -1.53% | 720,374 | 1,752,692,664 |
| 2024-11-22 | 26.05 | 26.42 | 24.81 | 24.83 | -4.43% | 889,863 | 2,285,419,934 |
| 2024-11-21 | 25.88 | 26.35 | 25.69 | 25.98 | +0.04% | 623,061 | 1,622,962,700 |
| 2024-11-20 | 25.85 | 26.36 | 25.71 | 25.97 | -0.35% | 730,383 | 1,897,881,900 |
| 2024-11-19 | 25.5 | 26.31 | 24.95 | 26.06 | +2.36% | 851,893 | 2,184,310,024 |
| 2024-11-18 | 26.55 | 26.66 | 25.2 | 25.46 | -3.63% | 899,608 | 2,324,121,086 |
| 2024-11-15 | 27.28 | 27.74 | 26.4 | 26.42 | -3.61% | 917,615 | 2,478,738,165 |
| 2024-11-14 | 28.71 | 28.74 | 27.4 | 27.41 | -5.25% | 959,731 | 2,677,553,251 |
| 2024-11-13 | 28.46 | 29.25 | 28.22 | 28.93 | +0.21% | 1,067,045 | 3,066,961,499 |
| 2024-11-12 | 29.88 | 29.92 | 28.33 | 28.87 | -5.62% | 1,946,915 | 5,693,610,435 |
| 2024-11-11 | 27.7 | 31.03 | 27.58 | 30.59 | +8.44% | 2,731,562 | 8,096,782,245 |
| 2024-11-08 | 27.5 | 29.7 | 27.2 | 28.21 | +4.13% | 1,939,594 | 5,504,878,609 |
| 2024-11-07 | 26.79 | 27.19 | 26.1 | 27.09 | -0.48% | 1,389,824 | 3,707,965,958 |
| 2024-11-06 | 27.03 | 28.13 | 26.41 | 27.22 | +1.11% | 1,769,256 | 4,798,093,629 |
| 2024-11-05 | 25.9 | 27.3 | 25.65 | 26.92 | +3.86% | 1,662,797 | 4,434,127,561 |
| 2024-11-04 | 24.51 | 26 | 24.51 | 25.92 | +5.02% | 1,125,266 | 2,878,023,713 |
| 2024-11-01 | 25.7 | 26.26 | 24.61 | 24.68 | -5.98% | 1,323,979 | 3,358,636,197 |
| 2024-10-31 | 25.19 | 26.69 | 24.65 | 26.25 | +4.17% | 1,836,132 | 4,739,978,414 |
| 2024-10-30 | 25.05 | 25.85 | 24.79 | 25.2 | -0.71% | 1,025,699 | 2,592,339,874 |
| 2024-10-29 | 24.88 | 26.5 | 24.53 | 25.38 | +2.05% | 1,569,082 | 4,007,970,645 |
| 2024-10-28 | 25 | 25.15 | 24.72 | 24.87 | -0.48% | 703,033 | 1,749,967,401 |
| 2024-10-25 | 24.88 | 25.19 | 24.48 | 24.99 | +1.05% | 724,434 | 1,798,811,690 |
| 2024-10-24 | 24.37 | 25.34 | 24.21 | 24.73 | +0.37% | 786,525 | 1,946,669,836 |
| 2024-10-23 | 24.72 | 25.18 | 24.45 | 24.64 | -0.16% | 847,012 | 2,105,839,605 |
| 2024-10-22 | 24.66 | 24.95 | 24.31 | 24.68 | -0.48% | 855,446 | 2,105,245,764 |
| 2024-10-21 | 24.99 | 25.55 | 24.55 | 24.8 | +1.14% | 1,343,026 | 3,358,742,245 |
| 2024-10-18 | 23 | 25.15 | 22.9 | 24.52 | +6.19% | 1,376,017 | 3,321,929,796 |
| 2024-10-17 | 23.5 | 23.8 | 23.04 | 23.09 | +0.79% | 818,967 | 1,919,740,125 |
| 2024-10-16 | 22.8 | 23.39 | 22.78 | 22.91 | -2.47% | 734,215 | 1,688,632,054 |
| 2024-10-15 | 23.65 | 24.66 | 23.44 | 23.49 | -1.01% | 1,032,700 | 2,483,365,848 |
| 2024-10-14 | 23.01 | 23.83 | 22.7 | 23.73 | +3.08% | 849,103 | 1,977,220,831 |
| 2024-10-11 | 24.02 | 24.29 | 22.69 | 23.02 | -5.66% | 1,017,399 | 2,371,481,823 |
| 2024-10-10 | 25.13 | 25.59 | 23.9 | 24.4 | -2.59% | 1,183,007 | 2,921,206,646 |
| 2024-10-09 | 26 | 27.4 | 24.45 | 25.05 | -5.65% | 2,033,178 | 5,242,950,970 |
| 2024-10-08 | 26.55 | 26.55 | 25 | 26.55 | +9.98% | 1,900,015 | 4,994,890,220 |
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：