股票概览
28.49
-4.68%
-1.4
29.92
开盘价
30.35
最高价
28.4
最低价
46,635
成交量
数据更新至: 2024-12-31
技术指标
29.34
MA5 (5日均线)
28.76
MA10 (10日均线)
28.75
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 | 29.92 | 30.35 | 28.4 | 28.49 | -4.68% | 46,635 | 136,534,427 |
| 2024-12-30 | 29.8 | 30.18 | 29.2 | 29.89 | +0.37% | 48,123 | 143,113,425 |
| 2024-12-27 | 29.29 | 29.92 | 29.12 | 29.78 | +0.95% | 56,107 | 166,150,087 |
| 2024-12-26 | 29.21 | 29.79 | 29 | 29.5 | +1.55% | 55,722 | 164,523,196 |
| 2024-12-25 | 29.95 | 30.4 | 29 | 29.05 | -2.02% | 90,390 | 267,602,370 |
| 2024-12-24 | 27.01 | 29.65 | 27.01 | 29.65 | +10.02% | 107,813 | 315,511,880 |
| 2024-12-23 | 27.95 | 28.22 | 26.87 | 26.95 | -3.58% | 23,554 | 64,747,288 |
| 2024-12-20 | 27.72 | 28.28 | 27.63 | 27.95 | +0.5% | 15,601 | 43,644,446 |
| 2024-12-19 | 27.9 | 28.33 | 27.59 | 27.81 | -2.66% | 22,018 | 61,383,193 |
| 2024-12-18 | 28.29 | 29.16 | 27.47 | 28.57 | +0.78% | 32,878 | 93,238,677 |
| 2024-12-17 | 29.1 | 29.57 | 28.02 | 28.35 | -3.21% | 36,647 | 104,951,167 |
| 2024-12-16 | 28 | 29.59 | 27.8 | 29.29 | +4.31% | 50,533 | 146,323,304 |
| 2024-12-13 | 28.88 | 28.88 | 28.02 | 28.08 | -2.97% | 27,253 | 77,108,248 |
| 2024-12-12 | 28.52 | 28.95 | 28.38 | 28.94 | +0.98% | 23,532 | 67,425,683 |
| 2024-12-11 | 28.74 | 28.86 | 28.5 | 28.66 | -0.24% | 19,928 | 57,181,455 |
| 2024-12-10 | 29.5 | 29.5 | 28.7 | 28.73 | +0.1% | 33,619 | 97,515,617 |
| 2024-12-09 | 28.95 | 29.03 | 28.31 | 28.7 | -0.8% | 22,960 | 65,879,804 |
| 2024-12-06 | 29.01 | 29.03 | 28.3 | 28.93 | -0.52% | 30,388 | 87,273,331 |
| 2024-12-05 | 28.52 | 29.3 | 28.32 | 29.08 | +1.82% | 29,877 | 86,151,027 |
| 2024-12-04 | 29.95 | 29.95 | 28.4 | 28.56 | -3.71% | 46,652 | 135,028,322 |
| 2024-12-03 | 30.48 | 30.74 | 29.5 | 29.66 | -2.66% | 45,714 | 136,466,589 |
| 2024-12-02 | 29.95 | 30.57 | 29.18 | 30.47 | -0.68% | 57,299 | 171,577,170 |
| 2024-11-29 | 30.22 | 30.88 | 29.6 | 30.68 | +1.52% | 61,410 | 186,476,042 |
| 2024-11-28 | 29.74 | 30.91 | 29.55 | 30.22 | +0.63% | 62,524 | 190,003,251 |
| 2024-11-27 | 29.3 | 30.04 | 28.19 | 30.03 | +0.6% | 62,516 | 181,467,872 |
| 2024-11-26 | 30.1 | 31.22 | 29.36 | 29.85 | -1.06% | 69,534 | 209,558,584 |
| 2024-11-25 | 31.12 | 31.5 | 29.44 | 30.17 | -3.55% | 69,259 | 208,456,629 |
| 2024-11-22 | 31.6 | 32.61 | 30.88 | 31.28 | -4.25% | 139,478 | 442,494,641 |
| 2024-11-21 | 30.75 | 33.62 | 30.32 | 32.67 | +6.9% | 179,761 | 574,688,763 |
| 2024-11-20 | 30 | 30.8 | 29.44 | 30.56 | +4.09% | 126,692 | 382,286,669 |
| 2024-11-19 | 26.76 | 29.36 | 26.76 | 29.36 | +10% | 34,733 | 100,403,740 |
| 2024-11-18 | 27.61 | 27.71 | 26.44 | 26.69 | -3.72% | 36,003 | 97,003,677 |
| 2024-11-15 | 28.88 | 29.18 | 27.58 | 27.72 | -3.92% | 48,426 | 137,442,468 |
| 2024-11-14 | 30.65 | 30.66 | 28.72 | 28.85 | -4.75% | 51,935 | 153,472,550 |
| 2024-11-13 | 29.5 | 30.29 | 29.13 | 30.29 | +2.12% | 57,828 | 172,345,857 |
| 2024-11-12 | 30.06 | 30.77 | 29.31 | 29.66 | -1.3% | 61,874 | 186,068,500 |
| 2024-11-11 | 28.28 | 30.3 | 28.28 | 30.05 | +4.63% | 85,473 | 253,411,277 |
| 2024-11-08 | 29 | 29.25 | 28.45 | 28.72 | -0.21% | 47,620 | 137,208,813 |
| 2024-11-07 | 27.83 | 28.78 | 27.4 | 28.78 | +0.66% | 39,725 | 112,348,778 |
| 2024-11-06 | 28.95 | 29.47 | 28.35 | 28.59 | -0.63% | 50,356 | 145,407,188 |
| 2024-11-05 | 28.15 | 28.8 | 28.02 | 28.77 | +1.66% | 41,187 | 117,658,401 |
| 2024-11-04 | 27.73 | 28.88 | 27.2 | 28.3 | +1.51% | 39,000 | 109,861,023 |
| 2024-11-01 | 29.54 | 29.87 | 27.8 | 27.88 | -5.62% | 58,890 | 168,243,824 |
| 2024-10-31 | 28.75 | 29.9 | 28.7 | 29.54 | +4.27% | 85,187 | 250,707,740 |
| 2024-10-30 | 28.22 | 28.95 | 28.07 | 28.33 | -1.19% | 47,767 | 135,905,492 |
| 2024-10-29 | 30.24 | 31.05 | 28.66 | 28.67 | -4.11% | 80,762 | 238,207,887 |
| 2024-10-28 | 30.02 | 30.19 | 29.22 | 29.9 | +1.29% | 124,047 | 368,479,544 |
| 2024-10-25 | 26.84 | 29.52 | 26.82 | 29.52 | +9.99% | 102,002 | 293,869,287 |
| 2024-10-24 | 27.93 | 27.95 | 26.7 | 26.84 | -3.87% | 46,430 | 125,924,370 |
| 2024-10-23 | 27.7 | 28.79 | 26.81 | 27.92 | +1.9% | 74,726 | 207,965,140 |
| 2024-10-22 | 27.01 | 27.49 | 26.21 | 27.4 | +1.52% | 45,560 | 122,531,821 |
| 2024-10-21 | 26.4 | 27.95 | 26.4 | 26.99 | +2.94% | 55,882 | 151,541,928 |
| 2024-10-18 | 25.53 | 26.8 | 25.33 | 26.22 | +2.14% | 46,376 | 120,584,331 |
| 2024-10-17 | 25.57 | 26.5 | 25.31 | 25.67 | +0.9% | 33,304 | 85,877,237 |
| 2024-10-16 | 25.51 | 25.83 | 25.1 | 25.44 | -1.66% | 24,755 | 62,946,544 |
| 2024-10-15 | 26.7 | 26.93 | 25.85 | 25.87 | -3.11% | 31,637 | 83,428,136 |
| 2024-10-14 | 25.83 | 26.97 | 25.48 | 26.7 | +3.89% | 35,118 | 92,238,124 |
| 2024-10-11 | 27.49 | 27.49 | 25.28 | 25.7 | -6.24% | 34,556 | 90,071,768 |
| 2024-10-10 | 28 | 29.32 | 27.35 | 27.41 | -3.04% | 42,997 | 120,565,094 |
| 2024-10-09 | 30.82 | 30.82 | 28.27 | 28.27 | -10% | 59,106 | 172,677,200 |
| 2024-10-08 | 32.19 | 32.2 | 29.52 | 31.41 | +7.31% | 78,068 | 243,627,502 |
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：