股票概览
28.39
-2.84%
-0.83
29.22
开盘价
29.29
最高价
28.16
最低价
11,449
成交量
数据更新至: 2024-12-31
技术指标
28.37
MA5 (5日均线)
28.84
MA10 (10日均线)
30.29
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 | 29.22 | 29.29 | 28.16 | 28.39 | -2.84% | 11,449 | 32,813,296 |
| 2024-12-30 | 28.7 | 29.89 | 28.05 | 29.22 | +0.65% | 22,458 | 65,616,867 |
| 2024-12-27 | 27.9 | 29.3 | 27.85 | 29.03 | +4.24% | 17,807 | 51,205,173 |
| 2024-12-26 | 27.42 | 28.1 | 27.32 | 27.85 | +1.79% | 11,458 | 31,931,523 |
| 2024-12-25 | 28.72 | 28.72 | 27.1 | 27.36 | -4.77% | 12,293 | 33,891,709 |
| 2024-12-24 | 28.36 | 29.05 | 28.03 | 28.73 | +1.2% | 9,991 | 28,541,359 |
| 2024-12-23 | 29.61 | 30.26 | 28.29 | 28.39 | -4.99% | 14,921 | 42,924,671 |
| 2024-12-20 | 29.82 | 30.21 | 29.67 | 29.88 | -0.27% | 11,014 | 32,968,731 |
| 2024-12-19 | 29.14 | 29.96 | 28.9 | 29.96 | +1.22% | 11,056 | 32,704,915 |
| 2024-12-18 | 29.35 | 29.89 | 28.62 | 29.6 | +0.85% | 14,102 | 41,446,527 |
| 2024-12-17 | 30.82 | 30.82 | 29.12 | 29.35 | -4.8% | 22,581 | 67,582,633 |
| 2024-12-16 | 30.51 | 31.34 | 30.31 | 30.83 | +0.26% | 16,697 | 51,405,297 |
| 2024-12-13 | 31.05 | 31.45 | 30.6 | 30.75 | -2.6% | 20,369 | 63,015,022 |
| 2024-12-12 | 30.8 | 31.6 | 30.52 | 31.57 | +2.14% | 28,858 | 89,503,971 |
| 2024-12-11 | 31.92 | 31.95 | 30.21 | 30.91 | -4.8% | 46,370 | 142,601,240 |
| 2024-12-10 | 34.76 | 34.76 | 32.44 | 32.47 | -6.61% | 68,212 | 227,976,454 |
| 2024-12-09 | 32.95 | 36.26 | 32.53 | 34.77 | +5.49% | 90,041 | 315,763,393 |
| 2024-12-06 | 31.8 | 33.4 | 31.55 | 32.96 | +3.36% | 41,038 | 134,431,429 |
| 2024-12-05 | 31.56 | 31.96 | 30.91 | 31.89 | +0.09% | 31,925 | 100,229,388 |
| 2024-12-04 | 30.56 | 32.82 | 30.41 | 31.86 | +3.37% | 43,593 | 137,401,193 |
| 2024-12-03 | 30.54 | 31.37 | 30.28 | 30.82 | +0.95% | 36,426 | 112,358,713 |
| 2024-12-02 | 29.75 | 30.7 | 29.57 | 30.53 | +2.66% | 39,868 | 120,384,900 |
| 2024-11-29 | 29.98 | 30.3 | 28.85 | 29.74 | -0.47% | 30,991 | 91,821,080 |
| 2024-11-28 | 29.58 | 30.29 | 29.5 | 29.88 | -0.2% | 31,463 | 93,829,562 |
| 2024-11-27 | 30.45 | 30.45 | 28.6 | 29.94 | -4.8% | 46,058 | 135,536,456 |
| 2024-11-26 | 30.3 | 32.45 | 29.5 | 31.45 | +2.95% | 69,041 | 211,202,668 |
| 2024-11-25 | 32.5 | 32.5 | 29.71 | 30.55 | -6.89% | 54,366 | 166,515,077 |
| 2024-11-22 | 33.91 | 35.6 | 32.78 | 32.81 | -9.91% | 71,363 | 239,840,413 |
| 2024-11-21 | 40.52 | 40.9 | 36.42 | 36.42 | -10.01% | 89,031 | 341,477,461 |
| 2024-11-20 | 34.89 | 40.47 | 33.17 | 40.47 | +10% | 97,781 | 364,177,267 |
| 2024-11-19 | 34.98 | 38.48 | 33.22 | 36.79 | +5.17% | 88,169 | 326,045,583 |
| 2024-11-18 | 32.07 | 34.98 | 32.07 | 34.98 | +10% | 44,317 | 149,682,767 |
| 2024-11-15 | 27.52 | 31.8 | 27.5 | 31.8 | +10% | 58,985 | 178,068,098 |
| 2024-11-14 | 29.06 | 30.9 | 27.8 | 28.91 | -2.33% | 61,506 | 177,613,725 |
| 2024-11-13 | 27.49 | 29.81 | 26.7 | 29.6 | +9.1% | 78,708 | 221,375,157 |
| 2024-11-12 | 25.2 | 27.13 | 24.91 | 27.13 | +10.02% | 49,027 | 129,176,261 |
| 2024-11-11 | 24.22 | 24.78 | 24.22 | 24.66 | +1.48% | 16,591 | 40,789,321 |
| 2024-11-08 | 24.46 | 24.66 | 24.25 | 24.3 | -0.61% | 12,913 | 31,536,937 |
| 2024-11-07 | 24.25 | 24.46 | 24.03 | 24.45 | +0.49% | 10,731 | 26,120,269 |
| 2024-11-06 | 24.9 | 24.9 | 24.2 | 24.33 | -1.9% | 17,137 | 41,867,985 |
| 2024-11-05 | 24.09 | 25.2 | 23.77 | 24.8 | +4.55% | 25,637 | 63,114,395 |
| 2024-11-04 | 23.09 | 23.76 | 22.85 | 23.72 | +2.07% | 8,087 | 18,993,752 |
| 2024-11-01 | 23.95 | 24.24 | 23.1 | 23.24 | -2.64% | 13,006 | 30,647,775 |
| 2024-10-31 | 23.62 | 23.99 | 23.5 | 23.87 | +1.62% | 13,155 | 31,258,534 |
| 2024-10-30 | 24.23 | 24.39 | 23.23 | 23.49 | -2.93% | 17,702 | 41,939,833 |
| 2024-10-29 | 25 | 25 | 24.12 | 24.2 | -3.2% | 15,592 | 38,112,319 |
| 2024-10-28 | 25.18 | 25.23 | 24.5 | 25 | -1.73% | 26,169 | 64,771,513 |
| 2024-10-25 | 24.16 | 25.73 | 24.16 | 25.44 | +3.79% | 38,034 | 95,503,662 |
| 2024-10-24 | 24.21 | 25.29 | 23.88 | 24.51 | +0.49% | 21,849 | 53,885,374 |
| 2024-10-23 | 24.4 | 25 | 24.01 | 24.39 | -0.45% | 27,719 | 67,782,504 |
| 2024-10-22 | 23.85 | 24.8 | 23.85 | 24.5 | +2.13% | 25,912 | 63,175,024 |
| 2024-10-21 | 23.86 | 24.28 | 23.31 | 23.99 | +0.54% | 28,547 | 67,872,788 |
| 2024-10-18 | 24 | 25.3 | 23.3 | 23.86 | -1.08% | 39,418 | 94,486,935 |
| 2024-10-17 | 24.01 | 24.64 | 23.87 | 24.12 | +0.46% | 28,943 | 70,339,140 |
| 2024-10-16 | 23.27 | 24.15 | 23.17 | 24.01 | +0.25% | 26,010 | 62,129,594 |
| 2024-10-15 | 23.95 | 24.24 | 23.66 | 23.95 | 0% | 31,285 | 74,977,787 |
| 2024-10-14 | 24.45 | 24.66 | 23.5 | 23.95 | +0.04% | 24,978 | 59,744,635 |
| 2024-10-11 | 23.9 | 24.5 | 23.51 | 23.94 | -0.37% | 36,103 | 86,288,527 |
| 2024-10-10 | 23.29 | 24.3 | 22.8 | 24.03 | +3.58% | 35,544 | 84,534,222 |
| 2024-10-09 | 23.64 | 23.97 | 22.06 | 23.2 | -5.15% | 26,586 | 61,313,927 |
| 2024-10-08 | 25.73 | 25.73 | 22.98 | 24.46 | +4.57% | 28,891 | 70,025,099 |
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：