股票概览
28.29
-5.07%
-1.51
29.8
开盘价
29.89
最高价
28.28
最低价
120,430
成交量
数据更新至: 2024-12-31
技术指标
29.53
MA5 (5日均线)
28.88
MA10 (10日均线)
28.10
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 | 29.8 | 29.89 | 28.28 | 28.29 | -5.07% | 120,430 | 347,790,399 |
| 2024-12-30 | 29.84 | 30.12 | 29.02 | 29.8 | -1.29% | 138,869 | 411,271,122 |
| 2024-12-27 | 31.4 | 31.95 | 29.89 | 30.19 | +1% | 275,178 | 852,089,179 |
| 2024-12-26 | 30 | 30.7 | 29.61 | 29.89 | +1.43% | 140,527 | 422,370,009 |
| 2024-12-25 | 29.9 | 30.37 | 28.99 | 29.47 | -2.26% | 142,056 | 420,110,966 |
| 2024-12-24 | 28.64 | 30.38 | 28.41 | 30.15 | +5.31% | 241,877 | 719,581,647 |
| 2024-12-23 | 28 | 28.98 | 27.65 | 28.63 | +2.54% | 175,496 | 500,230,594 |
| 2024-12-20 | 27.19 | 28.16 | 27.14 | 27.92 | +2.27% | 90,363 | 251,183,399 |
| 2024-12-19 | 26.94 | 27.4 | 26.6 | 27.3 | +0.37% | 60,755 | 163,945,042 |
| 2024-12-18 | 26.66 | 27.56 | 26.66 | 27.2 | +1.68% | 65,380 | 177,231,693 |
| 2024-12-17 | 27.61 | 27.84 | 26.55 | 26.75 | -3.04% | 106,404 | 287,267,105 |
| 2024-12-16 | 27.18 | 28.1 | 27.03 | 27.59 | +1.17% | 110,955 | 305,364,727 |
| 2024-12-13 | 27.82 | 27.97 | 27.12 | 27.27 | -2.71% | 80,564 | 220,329,716 |
| 2024-12-12 | 27.5 | 28.13 | 27.44 | 28.03 | +1.48% | 82,737 | 230,963,114 |
| 2024-12-11 | 27.39 | 27.8 | 27.35 | 27.62 | +0.55% | 75,658 | 208,938,901 |
| 2024-12-10 | 27.63 | 28.1 | 27.33 | 27.47 | +1.85% | 118,030 | 327,783,228 |
| 2024-12-09 | 27.3 | 27.38 | 26.71 | 26.97 | -1.28% | 63,224 | 170,446,666 |
| 2024-12-06 | 27.18 | 27.55 | 26.81 | 27.32 | +0.55% | 79,519 | 216,441,679 |
| 2024-12-05 | 26.86 | 27.33 | 26.81 | 27.17 | +0.97% | 61,509 | 166,820,028 |
| 2024-12-04 | 27.3 | 27.36 | 26.68 | 26.91 | -1.39% | 58,747 | 158,255,969 |
| 2024-12-03 | 27.46 | 27.48 | 26.92 | 27.29 | -0.26% | 74,726 | 203,048,775 |
| 2024-12-02 | 27.09 | 27.68 | 26.88 | 27.36 | +0.85% | 86,660 | 236,650,955 |
| 2024-11-29 | 26.72 | 27.42 | 26.49 | 27.13 | +1.53% | 81,276 | 219,727,800 |
| 2024-11-28 | 27.24 | 27.47 | 26.65 | 26.72 | -2.3% | 69,482 | 188,045,489 |
| 2024-11-27 | 26.63 | 27.4 | 26.08 | 27.35 | +2.36% | 74,050 | 197,727,929 |
| 2024-11-26 | 27.3 | 27.32 | 26.62 | 26.72 | -2.02% | 64,210 | 173,004,159 |
| 2024-11-25 | 27.35 | 27.74 | 26.9 | 27.27 | -0.29% | 89,204 | 243,135,380 |
| 2024-11-22 | 29.21 | 29.22 | 27.35 | 27.35 | -5.88% | 109,770 | 308,795,234 |
| 2024-11-21 | 29.12 | 29.5 | 28.78 | 29.06 | -0.79% | 52,191 | 152,012,252 |
| 2024-11-20 | 28.95 | 29.7 | 28.75 | 29.29 | +1.07% | 69,087 | 201,298,490 |
| 2024-11-19 | 28.55 | 29.03 | 28.1 | 28.98 | +1.93% | 69,001 | 197,224,193 |
| 2024-11-18 | 29.33 | 29.55 | 28.18 | 28.43 | -2.9% | 98,212 | 281,543,828 |
| 2024-11-15 | 30.55 | 30.75 | 29.2 | 29.28 | -4.44% | 98,380 | 293,922,167 |
| 2024-11-14 | 31.68 | 31.68 | 30.45 | 30.64 | -3.68% | 81,574 | 252,783,306 |
| 2024-11-13 | 31.25 | 31.82 | 30.79 | 31.81 | +0.86% | 93,030 | 291,635,598 |
| 2024-11-12 | 32.75 | 32.75 | 31.27 | 31.54 | -3.72% | 158,560 | 505,503,879 |
| 2024-11-11 | 30.87 | 32.78 | 30.35 | 32.76 | +6.5% | 216,227 | 689,154,602 |
| 2024-11-08 | 30.85 | 31.71 | 30.5 | 30.76 | +0.2% | 167,099 | 518,447,770 |
| 2024-11-07 | 29.8 | 30.78 | 29.47 | 30.7 | +1.62% | 140,272 | 421,683,919 |
| 2024-11-06 | 30.3 | 30.63 | 29.12 | 30.21 | +0.83% | 220,780 | 664,538,009 |
| 2024-11-05 | 29.8 | 30.46 | 29.17 | 29.96 | +6.05% | 230,922 | 688,739,044 |
| 2024-11-04 | 27.98 | 29.75 | 27.82 | 28.25 | -5.77% | 302,899 | 871,687,776 |
| 2024-11-01 | 30.5 | 31.02 | 29.81 | 29.98 | -2.91% | 122,309 | 370,534,422 |
| 2024-10-31 | 30.49 | 31.5 | 29.96 | 30.88 | +1.28% | 141,830 | 434,994,088 |
| 2024-10-30 | 30.64 | 31.71 | 30.18 | 30.49 | -0.36% | 149,921 | 464,033,176 |
| 2024-10-29 | 31.45 | 32.1 | 30.52 | 30.6 | -3.98% | 174,391 | 545,177,142 |
| 2024-10-28 | 32.87 | 33.5 | 31.2 | 31.87 | -1.21% | 242,392 | 772,731,459 |
| 2024-10-25 | 31.5 | 34 | 31.5 | 32.26 | +11.32% | 411,514 | 1,350,546,799 |
| 2024-10-24 | 29.14 | 29.25 | 28.52 | 28.98 | -1.26% | 104,613 | 302,070,518 |
| 2024-10-23 | 28.14 | 29.8 | 27.73 | 29.35 | +4.23% | 209,347 | 609,538,417 |
| 2024-10-22 | 29 | 29 | 27.71 | 28.16 | -1.92% | 163,014 | 461,794,733 |
| 2024-10-21 | 27.24 | 29.68 | 27.01 | 28.71 | +6.93% | 248,766 | 711,466,406 |
| 2024-10-18 | 26.01 | 27.2 | 25.82 | 26.85 | +2.64% | 165,362 | 442,075,858 |
| 2024-10-17 | 26.2 | 26.6 | 25.97 | 26.16 | +0.31% | 100,688 | 264,883,270 |
| 2024-10-16 | 25.92 | 26.53 | 25.8 | 26.08 | -0.57% | 86,039 | 224,296,099 |
| 2024-10-15 | 26.53 | 27.36 | 26.08 | 26.23 | -2.13% | 136,047 | 363,728,749 |
| 2024-10-14 | 26.3 | 27.4 | 26.05 | 26.8 | +3.88% | 144,266 | 385,292,348 |
| 2024-10-11 | 27.02 | 27.28 | 25.49 | 25.8 | -3.19% | 118,647 | 311,780,613 |
| 2024-10-10 | 27.18 | 28.1 | 26.6 | 26.65 | -0.82% | 148,361 | 405,180,776 |
| 2024-10-09 | 30.9 | 30.9 | 26.81 | 26.87 | -16.24% | 297,549 | 858,183,620 |
| 2024-10-08 | 32.2 | 33.18 | 29 | 32.08 | +15.65% | 304,972 | 956,905,077 |
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：