股票概览
28.49
-4.68%
-1.4
29.85
开盘价
30.09
最高价
28.49
最低价
140,277
成交量
数据更新至: 2024-12-31
技术指标
29.54
MA5 (5日均线)
29.62
MA10 (10日均线)
29.62
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 | 29.85 | 30.09 | 28.49 | 28.49 | -4.68% | 140,277 | 407,840,120 |
| 2024-12-30 | 29.61 | 30.7 | 29.12 | 29.89 | -0.07% | 146,958 | 441,107,823 |
| 2024-12-27 | 30.22 | 30.93 | 29.72 | 29.91 | -0.83% | 204,885 | 622,623,738 |
| 2024-12-26 | 29.21 | 30.19 | 29 | 30.16 | +3.11% | 165,209 | 494,710,577 |
| 2024-12-25 | 29.59 | 29.97 | 29.08 | 29.25 | -1.55% | 86,430 | 254,168,066 |
| 2024-12-24 | 29.35 | 29.75 | 28.83 | 29.71 | +1.64% | 102,155 | 300,152,245 |
| 2024-12-23 | 30.27 | 30.5 | 29.2 | 29.23 | -3.69% | 132,673 | 394,658,444 |
| 2024-12-20 | 29.7 | 31 | 29.53 | 30.35 | +1.13% | 193,673 | 589,521,935 |
| 2024-12-19 | 28.85 | 30.1 | 28.66 | 30.01 | +2.7% | 148,872 | 440,452,179 |
| 2024-12-18 | 28.43 | 29.55 | 28.18 | 29.22 | +2.56% | 124,653 | 362,288,774 |
| 2024-12-17 | 28.97 | 29.67 | 28.43 | 28.49 | -2.66% | 108,334 | 313,508,046 |
| 2024-12-16 | 29.68 | 30.2 | 29.05 | 29.27 | -3.4% | 156,621 | 463,952,418 |
| 2024-12-13 | 29.5 | 31.5 | 29.13 | 30.3 | +2.02% | 253,577 | 765,753,765 |
| 2024-12-12 | 29.8 | 30.07 | 29.32 | 29.7 | -0.37% | 93,634 | 277,673,938 |
| 2024-12-11 | 29.58 | 30.1 | 29.52 | 29.81 | +0.57% | 88,381 | 263,549,431 |
| 2024-12-10 | 30.63 | 30.75 | 29.6 | 29.64 | +0.47% | 147,457 | 443,886,849 |
| 2024-12-09 | 29.95 | 30.04 | 29.2 | 29.5 | -1.4% | 85,228 | 252,487,171 |
| 2024-12-06 | 29.99 | 30.33 | 29.6 | 29.92 | -0.53% | 115,678 | 346,504,163 |
| 2024-12-05 | 29.08 | 30.61 | 28.99 | 30.08 | +2.24% | 147,632 | 442,360,472 |
| 2024-12-04 | 30.2 | 30.42 | 29.34 | 29.42 | -1.31% | 119,629 | 356,613,152 |
| 2024-12-03 | 30.28 | 30.42 | 29.51 | 29.81 | -0.63% | 132,148 | 394,731,588 |
| 2024-12-02 | 29.25 | 30.23 | 29.25 | 30 | +3.38% | 161,625 | 483,550,546 |
| 2024-11-29 | 28.37 | 29.47 | 28.09 | 29.02 | +1.75% | 131,143 | 378,171,688 |
| 2024-11-28 | 28.91 | 29.31 | 28.48 | 28.52 | -1.66% | 106,102 | 306,872,232 |
| 2024-11-27 | 28.42 | 29.01 | 27.48 | 29 | +1.9% | 134,307 | 378,782,662 |
| 2024-11-26 | 29.42 | 29.54 | 28.38 | 28.46 | -1.83% | 95,119 | 274,549,627 |
| 2024-11-25 | 28.99 | 30.18 | 28.47 | 28.99 | +1.68% | 161,564 | 471,527,642 |
| 2024-11-22 | 30.63 | 30.68 | 28.5 | 28.51 | -6.98% | 173,461 | 514,053,892 |
| 2024-11-21 | 31.06 | 31.3 | 30.31 | 30.65 | -2.39% | 147,225 | 452,985,391 |
| 2024-11-20 | 30.21 | 31.88 | 29.88 | 31.4 | +2.92% | 204,971 | 632,097,738 |
| 2024-11-19 | 30.25 | 30.54 | 29.13 | 30.51 | +2.04% | 146,602 | 439,255,988 |
| 2024-11-18 | 31.63 | 32.03 | 29.56 | 29.9 | -6.21% | 157,242 | 478,875,148 |
| 2024-11-15 | 32.06 | 33.13 | 31.81 | 31.88 | -1.15% | 160,966 | 520,191,234 |
| 2024-11-14 | 33.5 | 33.77 | 32.08 | 32.25 | -4.73% | 149,785 | 492,983,014 |
| 2024-11-13 | 33.74 | 33.92 | 32.51 | 33.85 | -0.88% | 217,900 | 724,371,156 |
| 2024-11-12 | 35.48 | 35.52 | 33.6 | 34.15 | -3.75% | 301,750 | 1,044,412,364 |
| 2024-11-11 | 33.95 | 36 | 33.5 | 35.48 | +6.64% | 400,129 | 1,394,857,681 |
| 2024-11-08 | 33.48 | 34.27 | 33 | 33.27 | +0.21% | 244,621 | 824,155,381 |
| 2024-11-07 | 32.1 | 33.28 | 31.88 | 33.2 | +2.34% | 165,591 | 544,880,460 |
| 2024-11-06 | 33.05 | 33.39 | 32.05 | 32.44 | -2.49% | 199,204 | 652,982,201 |
| 2024-11-05 | 31.8 | 33.37 | 31.8 | 33.27 | +4.95% | 188,682 | 618,276,817 |
| 2024-11-04 | 30.93 | 31.76 | 30.83 | 31.7 | +2.49% | 114,892 | 361,694,756 |
| 2024-11-01 | 33.83 | 33.98 | 30.88 | 30.93 | -9.46% | 266,390 | 853,632,700 |
| 2024-10-31 | 33.59 | 34.5 | 32.6 | 34.16 | +1.64% | 223,834 | 754,533,604 |
| 2024-10-30 | 33.79 | 34.27 | 32.85 | 33.61 | -0.86% | 188,562 | 632,640,552 |
| 2024-10-29 | 34.68 | 34.88 | 33.6 | 33.9 | -3.34% | 237,253 | 811,058,791 |
| 2024-10-28 | 36.1 | 36.17 | 34.54 | 35.07 | -3.65% | 350,642 | 1,229,168,158 |
| 2024-10-25 | 34.89 | 37.7 | 34.7 | 36.4 | +3.06% | 430,518 | 1,538,759,035 |
| 2024-10-24 | 32.73 | 36.41 | 32.17 | 35.32 | +6.8% | 468,312 | 1,631,595,513 |
| 2024-10-23 | 32.85 | 33.61 | 32.43 | 33.07 | +0.09% | 164,025 | 540,149,969 |
| 2024-10-22 | 33.11 | 33.77 | 32.38 | 33.04 | -1.02% | 189,512 | 626,764,661 |
| 2024-10-21 | 33.5 | 34.62 | 32.83 | 33.38 | -0.12% | 327,161 | 1,103,348,853 |
| 2024-10-18 | 30.6 | 34.56 | 30.52 | 33.42 | +9.29% | 338,222 | 1,108,665,253 |
| 2024-10-17 | 31.12 | 31.75 | 30.53 | 30.58 | -0.75% | 151,058 | 470,676,038 |
| 2024-10-16 | 30.93 | 31.86 | 30.4 | 30.81 | -4.85% | 168,514 | 524,487,061 |
| 2024-10-15 | 33.29 | 33.87 | 32.22 | 32.38 | +0.15% | 241,415 | 799,367,129 |
| 2024-10-14 | 30.03 | 32.37 | 29.67 | 32.33 | +6.49% | 200,366 | 622,584,492 |
| 2024-10-11 | 32.6 | 33.16 | 29.79 | 30.36 | -8.97% | 200,184 | 624,661,051 |
| 2024-10-10 | 34.01 | 34.8 | 32 | 33.35 | -0.03% | 229,306 | 769,643,023 |
| 2024-10-09 | 37 | 37.49 | 32.69 | 33.36 | -14.09% | 350,945 | 1,244,102,654 |
| 2024-10-08 | 38.82 | 38.83 | 33.95 | 38.83 | +19.99% | 421,114 | 1,562,667,636 |
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：