股票概览
27.05
-3.05%
-0.85
28.22
开盘价
28.26
最高价
27.03
最低价
16,877
成交量
数据更新至: 2024-12-31
技术指标
27.95
MA5 (5日均线)
28.30
MA10 (10日均线)
28.98
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 | 28.22 | 28.26 | 27.03 | 27.05 | -3.05% | 16,877 | 46,344,418 |
| 2024-12-30 | 28.24 | 28.55 | 27.31 | 27.9 | -1.41% | 15,481 | 43,379,823 |
| 2024-12-27 | 28.91 | 29.15 | 28.26 | 28.3 | -1.67% | 15,622 | 44,919,369 |
| 2024-12-26 | 27.75 | 29.2 | 27.62 | 28.78 | +3.82% | 18,193 | 51,952,822 |
| 2024-12-25 | 28.3 | 28.47 | 27.48 | 27.72 | -2.15% | 15,769 | 43,927,238 |
| 2024-12-24 | 28.17 | 28.88 | 27.7 | 28.33 | +0.93% | 15,007 | 42,475,539 |
| 2024-12-23 | 29.85 | 29.88 | 27.98 | 28.07 | -5.58% | 21,460 | 61,739,139 |
| 2024-12-20 | 28.91 | 29.92 | 28.91 | 29.73 | +2.91% | 25,361 | 75,229,513 |
| 2024-12-19 | 27.89 | 28.95 | 27.31 | 28.89 | +2.52% | 16,627 | 47,304,692 |
| 2024-12-18 | 27.81 | 28.48 | 27.21 | 28.18 | +1.37% | 16,150 | 45,100,319 |
| 2024-12-17 | 29.22 | 29.29 | 27.7 | 27.8 | -4.86% | 20,891 | 59,049,580 |
| 2024-12-16 | 29.25 | 29.56 | 28.8 | 29.22 | -0.2% | 13,646 | 39,925,097 |
| 2024-12-13 | 29.72 | 29.79 | 29.22 | 29.28 | -1.98% | 17,328 | 51,118,281 |
| 2024-12-12 | 30.02 | 30.4 | 29.72 | 29.87 | -1.13% | 19,059 | 57,168,317 |
| 2024-12-11 | 30.1 | 30.31 | 29.7 | 30.21 | -0.33% | 24,772 | 74,198,743 |
| 2024-12-10 | 30.52 | 31.26 | 30.2 | 30.31 | +1.41% | 39,908 | 122,544,885 |
| 2024-12-09 | 29.86 | 30.28 | 29.45 | 29.89 | +0.1% | 20,760 | 61,847,786 |
| 2024-12-06 | 30.61 | 30.68 | 29.46 | 29.86 | -1.81% | 29,793 | 88,971,692 |
| 2024-12-05 | 29.76 | 30.6 | 29.44 | 30.41 | +2.22% | 38,114 | 114,821,721 |
| 2024-12-04 | 29.42 | 30.3 | 29.13 | 29.75 | +1.09% | 38,784 | 115,797,691 |
| 2024-12-03 | 29.37 | 29.76 | 29.11 | 29.43 | +0.2% | 21,772 | 64,059,150 |
| 2024-12-02 | 28.65 | 29.37 | 28.65 | 29.37 | +2.41% | 24,004 | 69,903,029 |
| 2024-11-29 | 28.17 | 28.82 | 27.82 | 28.68 | +1.81% | 21,221 | 60,385,765 |
| 2024-11-28 | 28.67 | 28.95 | 28 | 28.17 | -0.77% | 15,017 | 42,649,840 |
| 2024-11-27 | 27.46 | 28.39 | 26.81 | 28.39 | +2.53% | 18,500 | 51,035,454 |
| 2024-11-26 | 28.53 | 28.74 | 27.64 | 27.69 | -3.15% | 15,757 | 44,240,443 |
| 2024-11-25 | 28 | 28.59 | 27.4 | 28.59 | +2.25% | 17,852 | 50,035,932 |
| 2024-11-22 | 29.11 | 29.9 | 27.5 | 27.96 | -4.48% | 28,233 | 81,779,630 |
| 2024-11-21 | 29.18 | 29.64 | 28.8 | 29.27 | -0.71% | 21,238 | 62,111,176 |
| 2024-11-20 | 28.62 | 29.75 | 28.38 | 29.48 | +3.08% | 28,014 | 82,008,134 |
| 2024-11-19 | 27.03 | 28.6 | 27.03 | 28.6 | +6.12% | 24,889 | 69,150,188 |
| 2024-11-18 | 28.45 | 28.45 | 26.72 | 26.95 | -3.96% | 23,476 | 63,988,756 |
| 2024-11-15 | 28.8 | 29.6 | 28.06 | 28.06 | -3.17% | 27,176 | 78,429,159 |
| 2024-11-14 | 29.92 | 30.2 | 28.94 | 28.98 | -3.27% | 24,422 | 72,006,450 |
| 2024-11-13 | 30 | 30.18 | 28.96 | 29.96 | -0.99% | 30,519 | 90,366,332 |
| 2024-11-12 | 30.43 | 31.2 | 29.66 | 30.26 | +0.8% | 50,424 | 154,186,808 |
| 2024-11-11 | 29 | 30.07 | 28.68 | 30.02 | +3.48% | 36,923 | 109,486,054 |
| 2024-11-08 | 29.28 | 29.78 | 28.92 | 29.01 | -0.55% | 34,129 | 100,277,837 |
| 2024-11-07 | 28.32 | 29.19 | 28.13 | 29.17 | +1.85% | 32,819 | 94,930,540 |
| 2024-11-06 | 29.01 | 29.22 | 28.48 | 28.64 | -0.49% | 35,254 | 101,936,624 |
| 2024-11-05 | 27.9 | 28.86 | 27.64 | 28.78 | +3.23% | 35,615 | 101,153,274 |
| 2024-11-04 | 26.74 | 28.06 | 26.74 | 27.88 | +3.26% | 26,736 | 74,012,086 |
| 2024-11-01 | 28.56 | 28.57 | 26.92 | 27 | -5.96% | 33,882 | 93,083,901 |
| 2024-10-31 | 28.23 | 28.89 | 27.92 | 28.71 | +1.45% | 30,302 | 86,283,912 |
| 2024-10-30 | 28.95 | 28.98 | 27.92 | 28.3 | -1.26% | 32,164 | 91,490,743 |
| 2024-10-29 | 29.63 | 29.7 | 28.55 | 28.66 | -2.18% | 35,342 | 102,964,185 |
| 2024-10-28 | 29.26 | 29.37 | 28.87 | 29.3 | -0.58% | 37,067 | 107,912,473 |
| 2024-10-25 | 29.86 | 30.11 | 29.3 | 29.47 | -0.77% | 44,359 | 131,171,295 |
| 2024-10-24 | 29.22 | 30.08 | 29.16 | 29.7 | +1.54% | 48,768 | 145,054,590 |
| 2024-10-23 | 28.9 | 30.26 | 28.9 | 29.25 | -1.52% | 67,234 | 198,663,174 |
| 2024-10-22 | 34 | 34 | 29.21 | 29.7 | -5.68% | 134,959 | 424,952,739 |
| 2024-10-21 | 29.5 | 31.49 | 28.88 | 31.49 | +20.01% | 64,788 | 198,425,797 |
| 2024-10-18 | 25.12 | 26.55 | 25.07 | 26.24 | +3.8% | 31,352 | 81,134,075 |
| 2024-10-17 | 25.3 | 25.8 | 25.17 | 25.28 | +0.8% | 24,965 | 63,645,391 |
| 2024-10-16 | 24.73 | 25.38 | 24.51 | 25.08 | +1.05% | 20,031 | 50,163,858 |
| 2024-10-15 | 25.11 | 25.64 | 24.81 | 24.82 | -1.97% | 24,980 | 63,105,922 |
| 2024-10-14 | 24.16 | 25.37 | 23.51 | 25.32 | +4.8% | 28,353 | 69,578,041 |
| 2024-10-11 | 25.15 | 25.32 | 23.82 | 24.16 | -3.94% | 27,908 | 68,037,787 |
| 2024-10-10 | 25.6 | 26.3 | 24.97 | 25.15 | +0.2% | 30,506 | 77,836,375 |
| 2024-10-09 | 27.2 | 27.79 | 25.09 | 25.1 | -12.82% | 53,280 | 141,048,497 |
| 2024-10-08 | 29.5 | 29.79 | 26.28 | 28.79 | +13.93% | 69,608 | 195,686,508 |
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：