股票概览
27.54
+3.53%
+0.94
27.25
开盘价
29
最高价
25.65
最低价
705,255
成交量
数据更新至: 2024-12-31
技术指标
23.71
MA5 (5日均线)
21.23
MA10 (10日均线)
20.43
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 | 27.25 | 29 | 25.65 | 27.54 | +3.53% | 705,255 | 1,930,907,984 |
| 2024-12-30 | 25.11 | 27.95 | 25 | 26.6 | +8.97% | 690,600 | 1,825,355,956 |
| 2024-12-27 | 24.41 | 24.41 | 24.41 | 24.41 | +20.01% | 168,490 | 411,284,090 |
| 2024-12-26 | 19.45 | 20.5 | 19.31 | 20.34 | +3.51% | 148,685 | 299,698,605 |
| 2024-12-25 | 18.79 | 20 | 18.26 | 19.65 | +4.24% | 126,174 | 245,172,850 |
| 2024-12-24 | 18.39 | 18.95 | 18.3 | 18.85 | +3.12% | 55,154 | 103,091,059 |
| 2024-12-23 | 18.99 | 19.24 | 18.26 | 18.28 | -3.79% | 52,969 | 98,904,995 |
| 2024-12-20 | 19.12 | 19.42 | 18.86 | 19 | -1.2% | 72,685 | 138,932,335 |
| 2024-12-19 | 18.2 | 19.37 | 18.11 | 19.23 | +4.74% | 94,147 | 177,820,953 |
| 2024-12-18 | 18.51 | 18.65 | 18.27 | 18.36 | -0.38% | 42,460 | 78,529,277 |
| 2024-12-17 | 19.04 | 19.18 | 18.31 | 18.43 | -3.2% | 57,473 | 107,453,775 |
| 2024-12-16 | 19.56 | 19.66 | 18.87 | 19.04 | -2.66% | 61,241 | 117,337,178 |
| 2024-12-13 | 20.12 | 20.26 | 19.5 | 19.56 | -3.6% | 61,856 | 122,746,339 |
| 2024-12-12 | 20.3 | 20.37 | 20 | 20.29 | -0.2% | 53,078 | 107,165,120 |
| 2024-12-11 | 19.95 | 20.5 | 19.5 | 20.33 | +1.9% | 78,505 | 156,621,571 |
| 2024-12-10 | 20.36 | 20.6 | 19.88 | 19.95 | +1.37% | 117,438 | 238,075,870 |
| 2024-12-09 | 19.53 | 19.88 | 19.33 | 19.68 | 0% | 57,386 | 112,483,901 |
| 2024-12-06 | 20 | 20 | 19.3 | 19.68 | -0.05% | 65,071 | 126,985,933 |
| 2024-12-05 | 19.67 | 20.05 | 19.41 | 19.69 | +0.2% | 58,650 | 115,481,236 |
| 2024-12-04 | 20.18 | 20.44 | 19.49 | 19.65 | -2.87% | 64,561 | 128,208,666 |
| 2024-12-03 | 19.86 | 20.58 | 19.72 | 20.23 | +1.71% | 93,280 | 188,547,897 |
| 2024-12-02 | 19.83 | 19.93 | 19.52 | 19.89 | +1.79% | 86,370 | 170,467,608 |
| 2024-11-29 | 18.5 | 19.7 | 18.33 | 19.54 | +5.39% | 116,748 | 224,579,395 |
| 2024-11-28 | 19 | 19 | 18.44 | 18.54 | -2.73% | 67,788 | 126,595,496 |
| 2024-11-27 | 18.81 | 19.06 | 18.13 | 19.06 | +1.33% | 72,422 | 134,146,073 |
| 2024-11-26 | 19.34 | 19.62 | 18.71 | 18.81 | -2.23% | 71,305 | 136,449,673 |
| 2024-11-25 | 19.68 | 19.94 | 18.83 | 19.24 | -2.24% | 107,529 | 206,741,964 |
| 2024-11-22 | 20.55 | 20.97 | 19.57 | 19.68 | -5.93% | 117,407 | 238,729,393 |
| 2024-11-21 | 21.08 | 21.57 | 20.61 | 20.92 | -1.78% | 119,746 | 252,323,510 |
| 2024-11-20 | 20.25 | 21.58 | 19.89 | 21.3 | +4% | 156,558 | 325,284,325 |
| 2024-11-19 | 21.1 | 21.1 | 19.07 | 20.48 | -3.31% | 167,845 | 333,262,669 |
| 2024-11-18 | 20.93 | 22.01 | 20.91 | 21.18 | +1.05% | 231,129 | 496,376,854 |
| 2024-11-15 | 20.58 | 20.98 | 20.04 | 20.96 | +1.45% | 125,163 | 258,258,494 |
| 2024-11-14 | 20.31 | 20.78 | 20 | 20.66 | +0.93% | 114,627 | 234,176,441 |
| 2024-11-13 | 20.78 | 20.91 | 19.89 | 20.47 | -2.71% | 127,528 | 259,114,834 |
| 2024-11-12 | 21.55 | 21.76 | 20.62 | 21.04 | -2.59% | 135,809 | 287,765,785 |
| 2024-11-11 | 20.71 | 21.71 | 20.71 | 21.6 | +2.56% | 161,922 | 345,690,374 |
| 2024-11-08 | 21.1 | 22.17 | 20.95 | 21.06 | -0.66% | 223,646 | 482,480,545 |
| 2024-11-07 | 21.41 | 21.77 | 20.49 | 21.2 | -2.62% | 255,273 | 536,300,295 |
| 2024-11-06 | 22.47 | 23.93 | 21.62 | 21.77 | -4.48% | 401,670 | 909,808,854 |
| 2024-11-05 | 19.89 | 23.93 | 19.77 | 22.79 | +14.24% | 436,145 | 956,760,070 |
| 2024-11-04 | 18.51 | 20.03 | 18.45 | 19.95 | +5.56% | 233,970 | 454,346,098 |
| 2024-11-01 | 20.42 | 20.64 | 18.6 | 18.9 | -10.26% | 328,169 | 637,100,957 |
| 2024-10-31 | 18.4 | 22.04 | 17.82 | 21.06 | +14.64% | 470,375 | 949,917,257 |
| 2024-10-30 | 17.79 | 18.72 | 17.55 | 18.37 | +2.45% | 131,065 | 237,441,825 |
| 2024-10-29 | 18.25 | 18.28 | 17.52 | 17.93 | -1.27% | 126,099 | 225,511,692 |
| 2024-10-28 | 18 | 18.27 | 17.84 | 18.16 | -1.89% | 143,979 | 259,841,577 |
| 2024-10-25 | 18.78 | 18.98 | 18.3 | 18.51 | -1.7% | 128,236 | 238,513,955 |
| 2024-10-24 | 18.4 | 19.26 | 18.28 | 18.83 | +2.34% | 130,022 | 244,584,374 |
| 2024-10-23 | 18.7 | 19.05 | 18.35 | 18.4 | -1.92% | 119,729 | 223,334,169 |
| 2024-10-22 | 19.28 | 19.28 | 18.41 | 18.76 | -2.95% | 157,020 | 294,088,262 |
| 2024-10-21 | 18.59 | 19.49 | 18.4 | 19.33 | +2.28% | 255,447 | 484,991,243 |
| 2024-10-18 | 17.4 | 19.5 | 17.4 | 18.9 | +6.48% | 255,788 | 478,536,717 |
| 2024-10-17 | 18.4 | 18.4 | 17.75 | 17.75 | -6.58% | 228,398 | 411,727,966 |
| 2024-10-16 | 18.18 | 19.86 | 18.11 | 19 | +1.77% | 312,215 | 596,049,458 |
| 2024-10-15 | 17.29 | 19.05 | 16.98 | 18.67 | +8.04% | 187,722 | 338,077,087 |
| 2024-10-14 | 16.8 | 17.36 | 16.22 | 17.28 | +5.69% | 91,188 | 153,676,156 |
| 2024-10-11 | 17.07 | 17.19 | 16.09 | 16.35 | -4.44% | 66,122 | 109,145,285 |
| 2024-10-10 | 17.34 | 17.93 | 17 | 17.11 | -0.93% | 77,355 | 134,889,417 |
| 2024-10-09 | 18.53 | 18.6 | 17 | 17.27 | -11.12% | 128,143 | 228,531,395 |
| 2024-10-08 | 21 | 21 | 17.8 | 19.43 | +10.4% | 184,881 | 354,586,033 |
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：