股票概览
28.81
-3.09%
-0.92
29.95
开盘价
30.05
最高价
28.66
最低价
28,974
成交量
数据更新至: 2024-12-31
技术指标
29.81
MA5 (5日均线)
29.46
MA10 (10日均线)
28.50
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 | 29.95 | 30.05 | 28.66 | 28.81 | -3.09% | 28,974 | 84,334,628 |
| 2024-12-30 | 30.03 | 31.12 | 29.63 | 29.73 | -2.08% | 32,626 | 98,047,649 |
| 2024-12-27 | 30 | 31.18 | 29.96 | 30.36 | -0.46% | 51,979 | 158,785,355 |
| 2024-12-26 | 29.28 | 30.53 | 29.2 | 30.5 | +2.83% | 64,153 | 193,529,931 |
| 2024-12-25 | 28.65 | 29.98 | 27.75 | 29.66 | +3.56% | 61,729 | 179,779,111 |
| 2024-12-24 | 28.39 | 29.53 | 28.31 | 28.64 | +0.32% | 27,524 | 79,533,849 |
| 2024-12-23 | 28.62 | 29.99 | 28.27 | 28.55 | -0.97% | 35,032 | 101,402,454 |
| 2024-12-20 | 29.59 | 29.75 | 28.56 | 28.83 | -3.09% | 43,975 | 128,316,883 |
| 2024-12-19 | 29.3 | 29.75 | 28.78 | 29.75 | -0.17% | 48,640 | 142,449,343 |
| 2024-12-18 | 28.5 | 29.8 | 28.4 | 29.8 | +3.04% | 63,779 | 187,783,659 |
| 2024-12-17 | 28.45 | 29.23 | 27.89 | 28.92 | +1.44% | 47,797 | 137,208,387 |
| 2024-12-16 | 28.38 | 29.35 | 28.18 | 28.51 | +0.92% | 50,674 | 145,995,695 |
| 2024-12-13 | 27.38 | 29.27 | 27.06 | 28.25 | +3.22% | 56,208 | 158,483,078 |
| 2024-12-12 | 27.47 | 27.53 | 27.26 | 27.37 | -0.33% | 17,050 | 46,648,369 |
| 2024-12-11 | 27.85 | 28.19 | 27.2 | 27.46 | -1.4% | 24,250 | 66,642,278 |
| 2024-12-10 | 28.4 | 28.54 | 27.69 | 27.85 | +1.27% | 22,348 | 62,507,435 |
| 2024-12-09 | 26.92 | 27.59 | 26.8 | 27.5 | +2.23% | 22,507 | 61,548,183 |
| 2024-12-06 | 26.4 | 26.96 | 26.3 | 26.9 | +1.55% | 17,226 | 45,952,589 |
| 2024-12-05 | 26.1 | 26.66 | 26.1 | 26.49 | +1.61% | 14,802 | 39,107,723 |
| 2024-12-04 | 26.75 | 26.8 | 26.03 | 26.07 | -2.76% | 25,524 | 67,023,930 |
| 2024-12-03 | 26.67 | 27 | 26.6 | 26.81 | +0.52% | 14,374 | 38,546,388 |
| 2024-12-02 | 26.48 | 26.86 | 26.08 | 26.67 | +0.72% | 16,905 | 45,066,573 |
| 2024-11-29 | 26 | 26.6 | 25.9 | 26.48 | +0.88% | 15,045 | 39,680,831 |
| 2024-11-28 | 26.79 | 26.79 | 26.03 | 26.25 | -1.5% | 14,822 | 38,962,172 |
| 2024-11-27 | 26.19 | 26.65 | 25.52 | 26.65 | +1.33% | 16,704 | 43,615,662 |
| 2024-11-26 | 26.81 | 26.95 | 26.26 | 26.3 | -1.35% | 14,231 | 37,749,490 |
| 2024-11-25 | 26.95 | 27.08 | 26.01 | 26.66 | -3.16% | 34,112 | 90,086,134 |
| 2024-11-22 | 28.87 | 28.93 | 27.44 | 27.53 | -4.87% | 22,095 | 62,234,298 |
| 2024-11-21 | 29.01 | 29.55 | 28.53 | 28.94 | -0.89% | 20,693 | 60,130,658 |
| 2024-11-20 | 28.91 | 29.74 | 28.7 | 29.2 | +1.39% | 27,172 | 79,234,969 |
| 2024-11-19 | 27.82 | 28.8 | 27.59 | 28.8 | +4.08% | 24,663 | 69,785,471 |
| 2024-11-18 | 28.37 | 28.48 | 27.43 | 27.67 | -2.05% | 20,210 | 56,467,399 |
| 2024-11-15 | 29.31 | 29.49 | 28.25 | 28.25 | -3.91% | 26,544 | 76,578,087 |
| 2024-11-14 | 30.21 | 31.4 | 29.12 | 29.4 | -4.14% | 48,296 | 144,861,135 |
| 2024-11-13 | 28.84 | 32.99 | 28 | 30.67 | +6.75% | 67,072 | 202,096,528 |
| 2024-11-12 | 28.82 | 29.6 | 28.38 | 28.73 | 0% | 35,384 | 103,203,178 |
| 2024-11-11 | 28.08 | 28.75 | 27.95 | 28.73 | +1.88% | 21,889 | 62,293,493 |
| 2024-11-08 | 28.77 | 28.82 | 28.02 | 28.2 | +0.11% | 27,421 | 77,750,600 |
| 2024-11-07 | 27.51 | 28.2 | 27.42 | 28.17 | +1.99% | 26,436 | 74,138,947 |
| 2024-11-06 | 27.79 | 27.99 | 27.39 | 27.62 | -0.4% | 23,658 | 65,614,993 |
| 2024-11-05 | 27.3 | 27.84 | 27.14 | 27.73 | +1.91% | 21,506 | 59,273,868 |
| 2024-11-04 | 26.63 | 27.25 | 26.63 | 27.21 | +2.02% | 11,677 | 31,659,097 |
| 2024-11-01 | 27.1 | 27.31 | 26.49 | 26.67 | -2.31% | 17,472 | 46,945,044 |
| 2024-10-31 | 27.37 | 27.57 | 27.03 | 27.3 | +0.7% | 14,038 | 38,361,364 |
| 2024-10-30 | 27.28 | 27.64 | 26.74 | 27.11 | -0.62% | 15,356 | 41,640,290 |
| 2024-10-29 | 28.18 | 28.49 | 27.28 | 27.28 | -2.36% | 18,986 | 52,805,731 |
| 2024-10-28 | 27.78 | 27.95 | 27.32 | 27.94 | +0.87% | 16,010 | 44,279,057 |
| 2024-10-25 | 27.35 | 27.92 | 27.3 | 27.7 | +1.32% | 16,967 | 46,894,807 |
| 2024-10-24 | 27.55 | 27.79 | 27.26 | 27.34 | -0.8% | 10,212 | 28,049,693 |
| 2024-10-23 | 28.12 | 28.12 | 27.42 | 27.56 | -1.96% | 24,270 | 67,195,941 |
| 2024-10-22 | 27.54 | 28.14 | 27.21 | 28.11 | +1.63% | 21,649 | 60,257,638 |
| 2024-10-21 | 27 | 27.77 | 26.88 | 27.66 | +2.37% | 29,049 | 79,439,779 |
| 2024-10-18 | 26.25 | 27.55 | 26.12 | 27.02 | +2.93% | 20,602 | 55,481,032 |
| 2024-10-17 | 26.54 | 26.96 | 26.19 | 26.25 | -1.09% | 10,845 | 28,823,493 |
| 2024-10-16 | 26.5 | 26.88 | 26.12 | 26.54 | -0.49% | 12,679 | 33,635,424 |
| 2024-10-15 | 27.3 | 27.48 | 26.67 | 26.67 | -2.27% | 14,054 | 37,959,834 |
| 2024-10-14 | 26.7 | 27.52 | 26.62 | 27.29 | +2.21% | 16,549 | 44,835,763 |
| 2024-10-11 | 28.21 | 28.21 | 26.45 | 26.7 | -3.89% | 20,247 | 54,904,048 |
| 2024-10-10 | 28.01 | 28.77 | 27.18 | 27.78 | +0.98% | 24,298 | 68,038,005 |
| 2024-10-09 | 29.81 | 29.81 | 27.51 | 27.51 | -11.34% | 37,415 | 107,087,494 |
| 2024-10-08 | 33 | 33 | 28.32 | 31.03 | +11.66% | 69,369 | 211,617,299 |
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：