股票概览
27.24
-1.98%
-0.55
27.98
开盘价
27.98
最高价
26.88
最低价
10,586
成交量
数据更新至: 2024-12-31
技术指标
27.90
MA5 (5日均线)
28.80
MA10 (10日均线)
28.88
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 | 27.98 | 27.98 | 26.88 | 27.24 | -1.98% | 10,586 | 28,904,826 |
| 2024-12-30 | 27.89 | 28.28 | 27.69 | 27.79 | -1.35% | 5,751 | 16,083,273 |
| 2024-12-27 | 27.93 | 28.37 | 27.71 | 28.17 | +0.82% | 8,695 | 24,487,998 |
| 2024-12-26 | 28.37 | 28.54 | 27.75 | 27.94 | -1.52% | 16,223 | 45,642,311 |
| 2024-12-25 | 29.08 | 29.3 | 28 | 28.37 | -2.41% | 14,125 | 40,072,980 |
| 2024-12-24 | 28.55 | 29.09 | 28.26 | 29.07 | +1.79% | 9,138 | 26,285,618 |
| 2024-12-23 | 29.67 | 29.88 | 28.56 | 28.56 | -3.87% | 13,658 | 39,587,260 |
| 2024-12-20 | 31 | 31.32 | 29.66 | 29.71 | -3.91% | 41,962 | 128,127,295 |
| 2024-12-19 | 30 | 30.95 | 29.75 | 30.92 | +2.42% | 23,192 | 70,799,560 |
| 2024-12-18 | 29.15 | 30.3 | 28.65 | 30.19 | +3.89% | 24,482 | 72,983,255 |
| 2024-12-17 | 29.89 | 29.95 | 28.75 | 29.06 | -2.81% | 14,656 | 42,925,770 |
| 2024-12-16 | 29.1 | 29.97 | 28.92 | 29.9 | +2.47% | 21,075 | 62,008,628 |
| 2024-12-13 | 29.67 | 30.44 | 29.13 | 29.18 | -1.92% | 20,327 | 60,713,088 |
| 2024-12-12 | 29.68 | 29.84 | 29 | 29.75 | +2.16% | 23,039 | 67,847,026 |
| 2024-12-11 | 29.95 | 29.95 | 28.94 | 29.12 | -0.92% | 17,990 | 52,518,429 |
| 2024-12-10 | 29.85 | 29.85 | 29.21 | 29.39 | +0.62% | 22,890 | 67,439,078 |
| 2024-12-09 | 28.29 | 29.27 | 28.06 | 29.21 | +3.51% | 16,349 | 46,908,986 |
| 2024-12-06 | 28.3 | 28.32 | 27.9 | 28.22 | +0.25% | 7,953 | 22,415,661 |
| 2024-12-05 | 27.6 | 28.15 | 27.41 | 28.15 | +1.66% | 7,755 | 21,643,037 |
| 2024-12-04 | 28.19 | 28.21 | 27.6 | 27.69 | -1.67% | 7,247 | 20,222,272 |
| 2024-12-03 | 28.17 | 28.32 | 27.9 | 28.16 | +0.07% | 8,092 | 22,746,203 |
| 2024-12-02 | 27.96 | 28.24 | 27.9 | 28.14 | +1.11% | 7,394 | 20,771,458 |
| 2024-11-29 | 27.68 | 27.92 | 27.32 | 27.83 | +1.05% | 8,392 | 23,280,629 |
| 2024-11-28 | 27.5 | 27.71 | 27.4 | 27.54 | +0.07% | 6,357 | 17,526,889 |
| 2024-11-27 | 27.64 | 27.65 | 26.63 | 27.52 | -0.43% | 10,002 | 27,105,753 |
| 2024-11-26 | 27.57 | 28.23 | 27.51 | 27.64 | +0.4% | 7,189 | 20,020,635 |
| 2024-11-25 | 27.08 | 27.6 | 27 | 27.53 | +1.85% | 10,016 | 27,331,836 |
| 2024-11-22 | 28.35 | 28.36 | 27 | 27.03 | -4.49% | 12,165 | 33,829,251 |
| 2024-11-21 | 28.42 | 28.55 | 27.98 | 28.3 | -0.53% | 10,955 | 30,881,395 |
| 2024-11-20 | 28.21 | 28.58 | 28.04 | 28.45 | +1.07% | 11,169 | 31,702,691 |
| 2024-11-19 | 28.06 | 28.28 | 27.67 | 28.15 | +1.26% | 9,299 | 26,009,985 |
| 2024-11-18 | 28.58 | 29.14 | 27.62 | 27.8 | -1.91% | 16,198 | 45,344,177 |
| 2024-11-15 | 29.42 | 29.73 | 28.33 | 28.34 | -4.35% | 18,587 | 54,080,824 |
| 2024-11-14 | 30.4 | 30.48 | 29.6 | 29.63 | -3.11% | 11,902 | 35,704,884 |
| 2024-11-13 | 31.19 | 31.39 | 29.88 | 30.58 | -1.99% | 16,273 | 49,724,097 |
| 2024-11-12 | 31.02 | 32 | 30.7 | 31.2 | +0.58% | 32,436 | 101,900,766 |
| 2024-11-11 | 29.9 | 31.6 | 29.9 | 31.02 | +2.58% | 36,966 | 113,356,987 |
| 2024-11-08 | 30.35 | 30.66 | 30.14 | 30.24 | +0.43% | 14,166 | 42,993,156 |
| 2024-11-07 | 29.7 | 30.26 | 29.3 | 30.11 | +1.07% | 15,243 | 45,494,328 |
| 2024-11-06 | 29.6 | 30.44 | 29.38 | 29.79 | +0.98% | 17,967 | 53,467,649 |
| 2024-11-05 | 29.66 | 29.66 | 29 | 29.5 | -0.51% | 21,998 | 64,577,307 |
| 2024-11-04 | 29.29 | 29.68 | 29.09 | 29.65 | +1.3% | 12,064 | 35,501,823 |
| 2024-11-01 | 30.06 | 30.13 | 29.08 | 29.27 | -2.6% | 14,146 | 41,708,503 |
| 2024-10-31 | 30.49 | 30.75 | 29.88 | 30.05 | -1.22% | 11,785 | 35,673,047 |
| 2024-10-30 | 30.56 | 31.04 | 30.05 | 30.42 | -0.85% | 11,406 | 34,805,641 |
| 2024-10-29 | 31.2 | 31.6 | 30.54 | 30.68 | -1.29% | 13,181 | 40,908,059 |
| 2024-10-28 | 32 | 32.2 | 30.7 | 31.08 | -3.33% | 18,947 | 59,114,880 |
| 2024-10-25 | 31.75 | 32.77 | 31.72 | 32.15 | +1.1% | 12,876 | 41,494,872 |
| 2024-10-24 | 32.51 | 33.14 | 31.65 | 31.8 | -2.15% | 12,584 | 40,541,602 |
| 2024-10-23 | 33.15 | 33.2 | 32.26 | 32.5 | -1.99% | 18,415 | 60,093,220 |
| 2024-10-22 | 31.78 | 33.31 | 31.56 | 33.16 | +4.18% | 26,926 | 88,272,204 |
| 2024-10-21 | 31.52 | 31.99 | 30.62 | 31.83 | +1.11% | 23,849 | 74,969,635 |
| 2024-10-18 | 31.12 | 31.69 | 30.82 | 31.48 | +0.16% | 21,835 | 68,497,598 |
| 2024-10-17 | 30.82 | 32.26 | 30.7 | 31.43 | +2.44% | 18,173 | 57,351,985 |
| 2024-10-16 | 30.71 | 31.32 | 30.42 | 30.68 | -1.41% | 11,912 | 36,753,713 |
| 2024-10-15 | 30.55 | 31.99 | 30.22 | 31.12 | +2.44% | 23,560 | 74,021,499 |
| 2024-10-14 | 29.02 | 30.86 | 28.73 | 30.38 | +5.74% | 19,054 | 57,200,264 |
| 2024-10-11 | 30.33 | 30.48 | 28.53 | 28.73 | -5.28% | 17,096 | 49,985,367 |
| 2024-10-10 | 31.37 | 31.43 | 30.21 | 30.33 | -1.75% | 20,458 | 63,074,528 |
| 2024-10-09 | 31 | 32.48 | 30.34 | 30.87 | -3.71% | 31,214 | 98,152,109 |
| 2024-10-08 | 32.9 | 32.9 | 29.91 | 32.06 | +7.19% | 45,164 | 142,380,415 |
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：