股票概览
27.02
-3.98%
-1.12
28.14
开盘价
28.14
最高价
27
最低价
61,219
成交量
数据更新至: 2024-12-31
技术指标
27.70
MA5 (5日均线)
27.81
MA10 (10日均线)
28.46
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 | 28.14 | 28.14 | 27 | 27.02 | -3.98% | 61,219 | 167,896,971 |
| 2024-12-30 | 28.38 | 29.17 | 27.72 | 28.14 | -1.12% | 71,671 | 203,771,678 |
| 2024-12-27 | 28.5 | 29.3 | 27.95 | 28.46 | +3.04% | 90,159 | 257,410,067 |
| 2024-12-26 | 27.19 | 27.93 | 27.19 | 27.62 | +1.4% | 28,468 | 78,654,199 |
| 2024-12-25 | 27.75 | 27.75 | 26.76 | 27.24 | -1.73% | 29,423 | 79,818,948 |
| 2024-12-24 | 27.57 | 27.88 | 27.15 | 27.72 | +0.91% | 25,508 | 70,234,819 |
| 2024-12-23 | 28.5 | 28.55 | 27.4 | 27.47 | -3.61% | 34,414 | 95,867,169 |
| 2024-12-20 | 28.1 | 28.8 | 27.91 | 28.5 | +1.42% | 39,666 | 113,039,418 |
| 2024-12-19 | 27.53 | 28.23 | 27.31 | 28.1 | +1.08% | 35,579 | 99,303,735 |
| 2024-12-18 | 27.55 | 28.05 | 27.19 | 27.8 | +1.09% | 30,497 | 84,593,809 |
| 2024-12-17 | 28.28 | 28.5 | 27.4 | 27.5 | -2.79% | 49,348 | 137,956,045 |
| 2024-12-16 | 28.73 | 29.02 | 28.09 | 28.29 | -2.01% | 44,784 | 127,575,941 |
| 2024-12-13 | 29.64 | 29.72 | 28.8 | 28.87 | -3.54% | 53,440 | 156,460,800 |
| 2024-12-12 | 29.6 | 30.3 | 29.45 | 29.93 | +0.98% | 70,417 | 210,534,792 |
| 2024-12-11 | 29.49 | 29.76 | 29.2 | 29.64 | +0.41% | 51,563 | 152,068,495 |
| 2024-12-10 | 29.99 | 30.02 | 29.3 | 29.52 | +1.37% | 75,417 | 223,673,134 |
| 2024-12-09 | 29.5 | 29.62 | 28.73 | 29.12 | -1.49% | 41,860 | 121,678,811 |
| 2024-12-06 | 29.91 | 29.95 | 29.3 | 29.56 | -0.54% | 51,613 | 152,554,099 |
| 2024-12-05 | 28.97 | 29.96 | 28.83 | 29.72 | +2.55% | 54,861 | 161,714,297 |
| 2024-12-04 | 29.25 | 29.53 | 28.75 | 28.98 | -1.43% | 40,843 | 119,006,127 |
| 2024-12-03 | 29.7 | 29.83 | 29.02 | 29.4 | -1.44% | 53,097 | 156,235,614 |
| 2024-12-02 | 29.18 | 29.96 | 29.1 | 29.83 | +3.29% | 70,050 | 207,263,622 |
| 2024-11-29 | 28.44 | 29.29 | 28.29 | 28.88 | +0.35% | 66,317 | 191,191,819 |
| 2024-11-28 | 28.73 | 29.53 | 28.73 | 28.78 | -0.55% | 50,617 | 147,094,500 |
| 2024-11-27 | 27.88 | 28.94 | 27.57 | 28.94 | +3.06% | 62,253 | 176,189,101 |
| 2024-11-26 | 28.8 | 29.08 | 28.01 | 28.08 | -2.74% | 53,202 | 151,491,152 |
| 2024-11-25 | 28.94 | 29.42 | 28.2 | 28.87 | -2.2% | 79,952 | 228,518,883 |
| 2024-11-22 | 29.87 | 31.76 | 28.91 | 29.52 | -1.17% | 129,189 | 391,537,675 |
| 2024-11-21 | 29.76 | 30.43 | 29.41 | 29.87 | -0.07% | 56,698 | 169,845,267 |
| 2024-11-20 | 29.3 | 30.04 | 29.12 | 29.89 | +1.67% | 59,315 | 176,630,410 |
| 2024-11-19 | 28.51 | 29.68 | 28.47 | 29.4 | +4.18% | 83,235 | 241,961,110 |
| 2024-11-18 | 30.35 | 30.86 | 27.91 | 28.22 | -6.62% | 92,640 | 267,653,400 |
| 2024-11-15 | 32.54 | 32.79 | 30.03 | 30.22 | -7.13% | 117,359 | 367,042,997 |
| 2024-11-14 | 33 | 33.85 | 32.5 | 32.54 | -2.11% | 78,135 | 260,607,221 |
| 2024-11-13 | 32.16 | 33.3 | 32.11 | 33.24 | +0.76% | 66,016 | 217,033,797 |
| 2024-11-12 | 34 | 34.33 | 32.5 | 32.99 | -3.03% | 118,934 | 395,913,234 |
| 2024-11-11 | 34.19 | 34.6 | 32.81 | 34.02 | +0.29% | 120,399 | 405,913,570 |
| 2024-11-08 | 33.21 | 34.59 | 33.01 | 33.92 | +2.08% | 162,170 | 549,233,766 |
| 2024-11-07 | 33.75 | 33.75 | 31.88 | 33.23 | -4.54% | 194,198 | 637,532,846 |
| 2024-11-06 | 35.5 | 36.8 | 34.01 | 34.81 | -4.08% | 216,965 | 759,935,548 |
| 2024-11-05 | 35.36 | 38.8 | 35.01 | 36.29 | +2.54% | 255,459 | 941,688,754 |
| 2024-11-04 | 36.8 | 37.29 | 34.5 | 35.39 | -1.15% | 179,498 | 636,885,765 |
| 2024-11-01 | 34 | 36.2 | 33.66 | 35.8 | +4.22% | 263,964 | 928,504,003 |
| 2024-10-31 | 33.49 | 35.6 | 32.5 | 34.35 | +1.15% | 239,038 | 813,002,137 |
| 2024-10-30 | 32.4 | 34.58 | 31.73 | 33.96 | +5.53% | 221,668 | 736,531,197 |
| 2024-10-29 | 32.05 | 33.2 | 31.6 | 32.18 | -0.56% | 139,192 | 449,492,346 |
| 2024-10-28 | 31.97 | 32.75 | 31.51 | 32.36 | +2.11% | 123,612 | 397,460,933 |
| 2024-10-25 | 31.63 | 32.48 | 31.41 | 31.69 | -0.75% | 113,053 | 359,815,592 |
| 2024-10-24 | 32.56 | 33 | 31.71 | 31.93 | -3.53% | 128,183 | 412,155,349 |
| 2024-10-23 | 32.1 | 34.98 | 32 | 33.1 | +1.47% | 202,601 | 681,357,691 |
| 2024-10-22 | 34.56 | 35.2 | 32.2 | 32.62 | -5.12% | 189,529 | 640,003,914 |
| 2024-10-21 | 33.07 | 36.08 | 33.01 | 34.38 | +4.37% | 255,559 | 884,104,077 |
| 2024-10-18 | 31.74 | 33.88 | 30.88 | 32.94 | +1.73% | 218,852 | 709,213,594 |
| 2024-10-17 | 32.25 | 32.79 | 31.13 | 32.38 | +0.06% | 220,014 | 702,022,728 |
| 2024-10-16 | 33 | 34.3 | 31.97 | 32.36 | -7.17% | 248,560 | 820,409,139 |
| 2024-10-15 | 30.31 | 38.5 | 29.86 | 34.86 | +6.44% | 406,276 | 1,374,040,420 |
| 2024-10-14 | 29.48 | 33 | 28.63 | 32.75 | +18.66% | 300,331 | 932,803,669 |
| 2024-10-11 | 29.2 | 29.78 | 27.27 | 27.6 | -10.42% | 160,780 | 453,992,155 |
| 2024-10-10 | 30.34 | 33.5 | 29.22 | 30.81 | +2.6% | 228,464 | 709,624,358 |
| 2024-10-09 | 28.35 | 35.06 | 27.53 | 30.03 | -1.51% | 271,090 | 830,859,962 |
| 2024-10-08 | 30.49 | 30.49 | 26.84 | 30.49 | +19.99% | 245,204 | 716,807,496 |
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：