股票概览
28.11
-3.9%
-1.14
29.16
开盘价
29.53
最高价
28.07
最低价
113,217
成交量
数据更新至: 2024-12-31
技术指标
29.16
MA5 (5日均线)
29.51
MA10 (10日均线)
30.76
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 | 29.16 | 29.53 | 28.07 | 28.11 | -3.9% | 113,217 | 323,596,473 |
| 2024-12-30 | 29.45 | 29.71 | 28.96 | 29.25 | -0.68% | 87,709 | 256,950,670 |
| 2024-12-27 | 29.67 | 29.99 | 29.41 | 29.45 | -0.77% | 91,699 | 272,453,476 |
| 2024-12-26 | 29.3 | 30.07 | 29.26 | 29.68 | +1.23% | 89,462 | 266,682,069 |
| 2024-12-25 | 29.61 | 30.16 | 29.13 | 29.32 | -1.18% | 100,428 | 297,685,809 |
| 2024-12-24 | 29.48 | 30 | 29.24 | 29.67 | +0.64% | 79,668 | 235,820,061 |
| 2024-12-23 | 30.2 | 30.6 | 29.38 | 29.48 | -2.61% | 99,686 | 297,549,496 |
| 2024-12-20 | 30.16 | 30.52 | 30.05 | 30.27 | +0.8% | 101,167 | 306,386,382 |
| 2024-12-19 | 29.75 | 30.15 | 29.32 | 30.03 | +0.5% | 116,922 | 347,500,708 |
| 2024-12-18 | 30.11 | 30.32 | 29.75 | 29.88 | -0.53% | 91,312 | 273,741,421 |
| 2024-12-17 | 30.66 | 30.91 | 29.91 | 30.04 | -2.53% | 132,918 | 402,991,926 |
| 2024-12-16 | 31.6 | 31.76 | 30.59 | 30.82 | -2.5% | 161,848 | 503,149,440 |
| 2024-12-13 | 32.4 | 32.4 | 31.61 | 31.61 | -3.33% | 202,168 | 646,106,319 |
| 2024-12-12 | 32.64 | 33.04 | 32.42 | 32.7 | +0.15% | 120,790 | 395,063,720 |
| 2024-12-11 | 32.91 | 33.08 | 32.4 | 32.65 | -0.79% | 115,229 | 376,001,057 |
| 2024-12-10 | 34 | 34.44 | 32.82 | 32.91 | -1.2% | 226,991 | 762,317,188 |
| 2024-12-09 | 32.56 | 33.88 | 32.31 | 33.31 | +2.65% | 275,124 | 914,068,961 |
| 2024-12-06 | 32.1 | 32.6 | 31.45 | 32.45 | +1% | 169,941 | 545,746,923 |
| 2024-12-05 | 31.43 | 32.52 | 31.32 | 32.13 | +2.23% | 153,047 | 489,549,549 |
| 2024-12-04 | 32.2 | 32.33 | 31.21 | 31.43 | -2.84% | 150,164 | 475,494,610 |
| 2024-12-03 | 32.73 | 32.98 | 31.83 | 32.35 | -1.67% | 162,976 | 526,420,739 |
| 2024-12-02 | 32.45 | 33.1 | 32.09 | 32.9 | +0.67% | 154,643 | 506,857,907 |
| 2024-11-29 | 32.05 | 33.13 | 31.74 | 32.68 | +1.36% | 174,808 | 568,184,860 |
| 2024-11-28 | 32.95 | 33.27 | 32.16 | 32.24 | -2.83% | 150,500 | 491,315,475 |
| 2024-11-27 | 32 | 33.2 | 31.7 | 33.18 | +1.94% | 172,899 | 559,124,154 |
| 2024-11-26 | 34 | 34.06 | 32.5 | 32.55 | -5.79% | 228,083 | 756,321,981 |
| 2024-11-25 | 33.6 | 35.32 | 33.12 | 34.55 | +4% | 296,729 | 1,018,848,218 |
| 2024-11-22 | 35.02 | 35.55 | 33.09 | 33.22 | -6.21% | 249,942 | 860,138,321 |
| 2024-11-21 | 34.6 | 36.48 | 34.34 | 35.42 | +0.06% | 284,391 | 1,003,249,811 |
| 2024-11-20 | 34.55 | 35.76 | 34.14 | 35.4 | +4.86% | 322,072 | 1,134,659,563 |
| 2024-11-19 | 32.5 | 33.93 | 31.77 | 33.76 | +3.56% | 243,698 | 798,846,698 |
| 2024-11-18 | 34.3 | 34.89 | 32.01 | 32.6 | -4.12% | 287,161 | 957,884,659 |
| 2024-11-15 | 35.06 | 36.36 | 33.97 | 34 | -4.68% | 267,387 | 940,902,849 |
| 2024-11-14 | 38.72 | 38.98 | 35.58 | 35.67 | -6.45% | 329,450 | 1,220,218,598 |
| 2024-11-13 | 37.61 | 38.95 | 36.58 | 38.13 | +1.17% | 354,456 | 1,340,130,658 |
| 2024-11-12 | 39.05 | 39.97 | 37 | 37.69 | -1.93% | 434,373 | 1,667,802,764 |
| 2024-11-11 | 35.21 | 38.56 | 35.21 | 38.43 | +4.83% | 461,422 | 1,723,433,624 |
| 2024-11-08 | 37.5 | 39.89 | 36.41 | 36.66 | -0.38% | 543,342 | 2,064,734,567 |
| 2024-11-07 | 35.88 | 37.58 | 35.51 | 36.8 | +5.93% | 547,986 | 1,992,034,121 |
| 2024-11-06 | 37.02 | 38.22 | 34.43 | 34.74 | -2.44% | 621,952 | 2,284,054,576 |
| 2024-11-05 | 34.02 | 35.9 | 33.9 | 35.61 | +4.09% | 441,964 | 1,552,252,972 |
| 2024-11-04 | 32.96 | 34.99 | 32.65 | 34.21 | +2.06% | 329,487 | 1,127,666,093 |
| 2024-11-01 | 33.16 | 35.48 | 32.46 | 33.52 | -0.74% | 427,273 | 1,458,739,401 |
| 2024-10-31 | 31.81 | 34.36 | 31.81 | 33.77 | +6.63% | 426,377 | 1,411,998,465 |
| 2024-10-30 | 32.3 | 32.58 | 31.3 | 31.67 | -1.71% | 232,284 | 740,990,729 |
| 2024-10-29 | 33.65 | 34.16 | 32.15 | 32.22 | -4.02% | 321,540 | 1,056,230,954 |
| 2024-10-28 | 33.95 | 34.2 | 33.02 | 33.57 | -0.15% | 288,268 | 966,312,604 |
| 2024-10-25 | 33.62 | 35.28 | 33.39 | 33.62 | +1.88% | 407,814 | 1,399,898,837 |
| 2024-10-24 | 35 | 35.8 | 33 | 33 | -8.86% | 483,662 | 1,646,891,410 |
| 2024-10-23 | 33.69 | 38.32 | 32.85 | 36.21 | +7.42% | 784,581 | 2,811,021,733 |
| 2024-10-22 | 32.39 | 35.25 | 32.1 | 33.71 | +2.74% | 531,672 | 1,808,869,276 |
| 2024-10-21 | 32.84 | 33.83 | 32.38 | 32.81 | +1.83% | 474,665 | 1,566,580,418 |
| 2024-10-18 | 29.98 | 33.25 | 29.98 | 32.22 | +5.71% | 439,664 | 1,390,393,428 |
| 2024-10-17 | 30.58 | 31.64 | 30.37 | 30.48 | +1.03% | 304,261 | 945,184,077 |
| 2024-10-16 | 30.9 | 31.33 | 30 | 30.17 | -5.48% | 337,153 | 1,032,081,884 |
| 2024-10-15 | 30.4 | 33.84 | 29.96 | 31.92 | +3.47% | 525,632 | 1,682,606,179 |
| 2024-10-14 | 29.5 | 30.85 | 29.21 | 30.85 | +5% | 334,657 | 1,006,666,013 |
| 2024-10-11 | 30.83 | 31.5 | 28.89 | 29.38 | -7.84% | 429,979 | 1,283,797,624 |
| 2024-10-10 | 32.71 | 34.27 | 31.85 | 31.88 | -2.45% | 419,957 | 1,392,666,847 |
| 2024-10-09 | 35.29 | 37 | 32.31 | 32.68 | -14.47% | 652,556 | 2,281,649,451 |
| 2024-10-08 | 38.16 | 38.21 | 33.33 | 38.21 | +20.01% | 863,006 | 3,138,753,729 |
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：