股票概览
27.5
-2.14%
-0.6
28.32
开盘价
28.89
最高价
27.21
最低价
110,078
成交量
数据更新至: 2024-12-31
技术指标
27.82
MA5 (5日均线)
26.85
MA10 (10日均线)
25.71
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 | 28.32 | 28.89 | 27.21 | 27.5 | -2.14% | 110,078 | 306,523,056 |
| 2024-12-30 | 27.28 | 28.72 | 26.77 | 28.1 | +1.66% | 166,709 | 465,235,305 |
| 2024-12-27 | 28.7 | 29.2 | 27.3 | 27.64 | -1.92% | 183,705 | 519,122,949 |
| 2024-12-26 | 27.1 | 28.54 | 26.68 | 28.18 | +1.73% | 164,064 | 457,583,975 |
| 2024-12-25 | 26.98 | 28.6 | 26.85 | 27.7 | +0.58% | 206,456 | 572,643,914 |
| 2024-12-24 | 25.99 | 28.23 | 25.21 | 27.54 | +7.33% | 264,556 | 718,854,627 |
| 2024-12-23 | 26.47 | 26.61 | 25.43 | 25.66 | -4.89% | 177,862 | 460,208,748 |
| 2024-12-20 | 24.7 | 26.98 | 24.6 | 26.98 | +9.99% | 164,451 | 433,343,051 |
| 2024-12-19 | 24.4 | 24.78 | 24.05 | 24.53 | -0.69% | 48,073 | 117,350,351 |
| 2024-12-18 | 23.71 | 25.22 | 23.47 | 24.7 | +4.48% | 89,610 | 219,148,057 |
| 2024-12-17 | 24.54 | 24.73 | 23.5 | 23.64 | -3.82% | 64,742 | 155,676,208 |
| 2024-12-16 | 25.44 | 25.59 | 24.3 | 24.58 | -3.11% | 56,827 | 140,951,766 |
| 2024-12-13 | 25.38 | 25.94 | 25.28 | 25.37 | -0.82% | 89,327 | 228,862,507 |
| 2024-12-12 | 26.18 | 26.39 | 24.97 | 25.58 | -0.43% | 114,533 | 292,677,719 |
| 2024-12-11 | 24.22 | 26.18 | 24.2 | 25.69 | +4.9% | 175,093 | 445,864,103 |
| 2024-12-10 | 24.9 | 25.1 | 24.4 | 24.49 | +0.41% | 97,150 | 240,553,530 |
| 2024-12-09 | 24.05 | 25.05 | 23.98 | 24.39 | +0.91% | 77,277 | 188,872,940 |
| 2024-12-06 | 24.2 | 24.66 | 23.82 | 24.17 | +0.79% | 89,489 | 216,549,643 |
| 2024-12-05 | 23.78 | 24.27 | 23.71 | 23.98 | +0.88% | 74,758 | 179,501,610 |
| 2024-12-04 | 24.7 | 24.94 | 23.6 | 23.77 | -4.73% | 111,556 | 269,450,814 |
| 2024-12-03 | 26.01 | 26.31 | 24.74 | 24.95 | -7.25% | 174,366 | 440,967,769 |
| 2024-12-02 | 26.3 | 27.99 | 25.9 | 26.9 | -0.66% | 212,635 | 569,992,437 |
| 2024-11-29 | 26.5 | 28.58 | 25.86 | 27.08 | -3.6% | 304,745 | 830,557,948 |
| 2024-11-28 | 28.08 | 28.09 | 27.66 | 28.09 | +9.98% | 101,206 | 284,062,952 |
| 2024-11-27 | 23.5 | 25.54 | 23.1 | 25.54 | +9.99% | 214,943 | 531,413,206 |
| 2024-11-26 | 22.73 | 24.34 | 22.48 | 23.22 | +2.16% | 154,482 | 360,531,628 |
| 2024-11-25 | 20.89 | 22.88 | 20.78 | 22.73 | +8.34% | 101,791 | 224,557,411 |
| 2024-11-22 | 21.99 | 22.16 | 20.95 | 20.98 | -4.68% | 40,745 | 87,950,589 |
| 2024-11-21 | 22.37 | 22.37 | 21.76 | 22.01 | -1.74% | 37,373 | 82,370,590 |
| 2024-11-20 | 21.81 | 22.55 | 21.78 | 22.4 | +0.9% | 65,059 | 144,689,429 |
| 2024-11-19 | 20.8 | 22.39 | 20.8 | 22.2 | +6.83% | 72,022 | 156,956,667 |
| 2024-11-18 | 21.42 | 21.53 | 20.7 | 20.78 | -2.81% | 29,455 | 61,814,934 |
| 2024-11-15 | 21.34 | 21.95 | 21.34 | 21.38 | -0.33% | 34,254 | 74,227,498 |
| 2024-11-14 | 21.98 | 22.08 | 21.42 | 21.45 | -2.46% | 26,764 | 58,219,138 |
| 2024-11-13 | 21.9 | 22.13 | 21.63 | 21.99 | -0.09% | 26,460 | 57,933,967 |
| 2024-11-12 | 22.31 | 22.47 | 21.8 | 22.01 | -0.72% | 49,371 | 109,265,251 |
| 2024-11-11 | 21.53 | 22.2 | 21.44 | 22.17 | +3.07% | 53,915 | 118,363,670 |
| 2024-11-08 | 21.37 | 21.66 | 21.19 | 21.51 | +1.51% | 50,770 | 108,785,873 |
| 2024-11-07 | 20.8 | 21.19 | 20.66 | 21.19 | +1.53% | 34,375 | 72,273,304 |
| 2024-11-06 | 21.11 | 21.28 | 20.75 | 20.87 | -0.48% | 37,528 | 78,914,556 |
| 2024-11-05 | 20.48 | 20.97 | 20.41 | 20.97 | +2.14% | 36,036 | 74,941,905 |
| 2024-11-04 | 20.02 | 20.57 | 20.02 | 20.53 | +2.55% | 28,122 | 57,466,237 |
| 2024-11-01 | 20.57 | 20.62 | 19.98 | 20.02 | -2.67% | 37,235 | 75,321,349 |
| 2024-10-31 | 20.56 | 20.8 | 20.36 | 20.57 | -0.58% | 31,559 | 64,907,415 |
| 2024-10-30 | 20.8 | 21.05 | 20.46 | 20.69 | -0.77% | 31,422 | 65,155,173 |
| 2024-10-29 | 21.38 | 21.4 | 20.84 | 20.85 | -2.57% | 46,671 | 98,210,086 |
| 2024-10-28 | 21.39 | 21.53 | 21.07 | 21.4 | +0.05% | 29,742 | 63,287,702 |
| 2024-10-25 | 21.12 | 21.58 | 21.05 | 21.39 | +1.57% | 29,896 | 63,808,255 |
| 2024-10-24 | 21.15 | 21.15 | 20.83 | 21.06 | -0.19% | 19,245 | 40,430,936 |
| 2024-10-23 | 21.22 | 21.37 | 21.02 | 21.1 | -0.38% | 31,913 | 67,598,705 |
| 2024-10-22 | 21.17 | 21.21 | 20.73 | 21.18 | +0.95% | 30,204 | 63,435,776 |
| 2024-10-21 | 21 | 21.48 | 20.91 | 20.98 | +0.43% | 39,250 | 82,958,928 |
| 2024-10-18 | 20.1 | 21.29 | 20.04 | 20.89 | +3.93% | 36,450 | 75,487,794 |
| 2024-10-17 | 20.56 | 20.79 | 20.09 | 20.1 | -1.57% | 23,347 | 47,706,327 |
| 2024-10-16 | 20.23 | 20.69 | 20.04 | 20.42 | -0.44% | 22,143 | 45,104,239 |
| 2024-10-15 | 21.04 | 21.19 | 20.48 | 20.51 | -2.52% | 27,449 | 57,198,893 |
| 2024-10-14 | 20.72 | 21.2 | 20.3 | 21.04 | +1.89% | 28,583 | 59,602,689 |
| 2024-10-11 | 21.61 | 21.74 | 20.4 | 20.65 | -5.06% | 32,659 | 68,266,254 |
| 2024-10-10 | 21.86 | 22.56 | 21.45 | 21.75 | -0.41% | 40,675 | 89,582,887 |
| 2024-10-09 | 23.29 | 23.29 | 21.58 | 21.84 | -8.2% | 59,830 | 134,623,015 |
| 2024-10-08 | 24.44 | 24.44 | 22.63 | 23.79 | +7.07% | 85,539 | 202,836,008 |
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：