股票概览
27.16
-3.03%
-0.85
28.01
开盘价
28.37
最高价
27.16
最低价
7,931
成交量
数据更新至: 2024-12-31
技术指标
27.98
MA5 (5日均线)
28.35
MA10 (10日均线)
29.02
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 | 28.01 | 28.37 | 27.16 | 27.16 | -3.03% | 7,931 | 21,888,958 |
| 2024-12-30 | 28.36 | 28.64 | 27.27 | 28.01 | -1.23% | 9,716 | 27,169,818 |
| 2024-12-27 | 28.47 | 28.81 | 28.17 | 28.36 | -0.91% | 7,911 | 22,539,947 |
| 2024-12-26 | 27.61 | 28.86 | 27.55 | 28.62 | +3.21% | 10,606 | 30,260,716 |
| 2024-12-25 | 28.4 | 28.77 | 27.4 | 27.73 | -3.38% | 12,143 | 33,916,182 |
| 2024-12-24 | 28.11 | 29.19 | 28.11 | 28.7 | +2.14% | 11,154 | 31,903,417 |
| 2024-12-23 | 29.47 | 30.12 | 28.01 | 28.1 | -5.55% | 15,285 | 43,973,834 |
| 2024-12-20 | 28.57 | 30.3 | 28.46 | 29.75 | +4.2% | 18,732 | 55,777,945 |
| 2024-12-19 | 28.3 | 28.85 | 28 | 28.55 | +0.25% | 8,540 | 24,325,816 |
| 2024-12-18 | 28.29 | 28.85 | 27.52 | 28.48 | +0.67% | 11,456 | 32,464,181 |
| 2024-12-17 | 29.51 | 30.07 | 28.17 | 28.29 | -4.94% | 17,320 | 49,706,780 |
| 2024-12-16 | 29.1 | 30.8 | 28.99 | 29.76 | +2.13% | 22,752 | 67,616,206 |
| 2024-12-13 | 29.95 | 30 | 29.1 | 29.14 | -3.03% | 11,488 | 33,917,900 |
| 2024-12-12 | 30.2 | 30.2 | 29.41 | 30.05 | +0.4% | 11,916 | 35,432,349 |
| 2024-12-11 | 30.1 | 30.22 | 29.45 | 29.93 | -0.89% | 11,627 | 34,662,194 |
| 2024-12-10 | 30.8 | 31 | 29.98 | 30.2 | +1.27% | 23,785 | 72,818,925 |
| 2024-12-09 | 29.6 | 30.19 | 29.47 | 29.82 | +0.24% | 12,506 | 37,257,596 |
| 2024-12-06 | 30.36 | 30.76 | 29.49 | 29.75 | -1.65% | 18,704 | 55,766,567 |
| 2024-12-05 | 29.72 | 30.8 | 29.41 | 30.25 | +1.99% | 27,992 | 84,767,431 |
| 2024-12-04 | 29.37 | 30.67 | 29.33 | 29.66 | +0.95% | 26,876 | 80,628,342 |
| 2024-12-03 | 29.3 | 29.83 | 29.1 | 29.38 | 0% | 15,678 | 46,294,411 |
| 2024-12-02 | 28.31 | 29.43 | 28.13 | 29.38 | +3.85% | 17,224 | 50,099,370 |
| 2024-11-29 | 27.31 | 28.5 | 27.29 | 28.29 | +3.59% | 12,332 | 34,590,348 |
| 2024-11-28 | 27.54 | 27.86 | 27.28 | 27.31 | -0.33% | 7,940 | 21,909,946 |
| 2024-11-27 | 27.13 | 27.4 | 26.2 | 27.4 | +1% | 8,488 | 22,726,736 |
| 2024-11-26 | 27.7 | 27.9 | 27.03 | 27.13 | -2.06% | 6,521 | 17,866,092 |
| 2024-11-25 | 26.98 | 27.72 | 26.79 | 27.7 | +2.67% | 9,264 | 25,306,486 |
| 2024-11-22 | 28.66 | 28.66 | 26.9 | 26.98 | -5.43% | 13,089 | 36,344,810 |
| 2024-11-21 | 28.91 | 29.01 | 28.13 | 28.53 | -1.35% | 8,804 | 25,168,441 |
| 2024-11-20 | 28.58 | 29.1 | 28.52 | 28.92 | +1.19% | 10,628 | 30,665,886 |
| 2024-11-19 | 27.08 | 28.6 | 27.08 | 28.58 | +5.07% | 12,790 | 35,738,906 |
| 2024-11-18 | 27.93 | 28.38 | 27 | 27.2 | -2.65% | 11,162 | 30,645,753 |
| 2024-11-15 | 28.69 | 29.05 | 27.93 | 27.94 | -2.82% | 10,190 | 29,065,263 |
| 2024-11-14 | 29.71 | 29.75 | 28.72 | 28.75 | -2.94% | 10,341 | 30,155,129 |
| 2024-11-13 | 29.19 | 29.68 | 28.67 | 29.62 | +0.51% | 11,643 | 34,075,933 |
| 2024-11-12 | 30 | 30.2 | 29.11 | 29.47 | -2.13% | 16,116 | 48,006,834 |
| 2024-11-11 | 29.3 | 30.13 | 29.11 | 30.11 | +2.62% | 21,657 | 64,734,671 |
| 2024-11-08 | 29.3 | 29.75 | 29.05 | 29.34 | +0.86% | 18,422 | 54,143,339 |
| 2024-11-07 | 28.6 | 29.14 | 28.4 | 29.09 | +1.04% | 14,927 | 43,019,970 |
| 2024-11-06 | 29.2 | 29.92 | 28.56 | 28.79 | -0.42% | 22,245 | 64,792,352 |
| 2024-11-05 | 28.14 | 29.29 | 27.9 | 28.91 | +2.77% | 21,940 | 62,785,175 |
| 2024-11-04 | 27.14 | 28.16 | 26.8 | 28.13 | +4.46% | 13,781 | 38,380,782 |
| 2024-11-01 | 27.77 | 27.95 | 26.66 | 26.93 | -3.72% | 14,628 | 39,667,570 |
| 2024-10-31 | 27.91 | 28.29 | 27.61 | 27.97 | -0.46% | 11,779 | 32,928,163 |
| 2024-10-30 | 27.96 | 28.66 | 27.58 | 28.1 | -0.04% | 15,058 | 42,331,852 |
| 2024-10-29 | 29.19 | 29.48 | 28.06 | 28.11 | -2.94% | 15,549 | 44,431,319 |
| 2024-10-28 | 28.54 | 29 | 28.28 | 28.96 | +1.65% | 14,693 | 42,216,872 |
| 2024-10-25 | 28.12 | 28.57 | 28.11 | 28.49 | +1.64% | 12,075 | 34,284,802 |
| 2024-10-24 | 28.29 | 28.33 | 27.64 | 28.03 | -0.57% | 11,197 | 31,399,842 |
| 2024-10-23 | 28.49 | 29.28 | 27.98 | 28.19 | -1.5% | 17,060 | 48,644,092 |
| 2024-10-22 | 28.4 | 28.84 | 28 | 28.62 | +1.67% | 20,532 | 58,477,981 |
| 2024-10-21 | 27.67 | 28.61 | 27.56 | 28.15 | +1.85% | 19,768 | 55,555,698 |
| 2024-10-18 | 26.7 | 28.5 | 26.39 | 27.64 | +4.18% | 24,575 | 67,401,393 |
| 2024-10-17 | 26.69 | 27.17 | 26.5 | 26.53 | -0.49% | 13,669 | 36,667,173 |
| 2024-10-16 | 26.54 | 27.21 | 26.16 | 26.66 | +0.45% | 10,919 | 29,112,633 |
| 2024-10-15 | 26.7 | 27.42 | 26.52 | 26.54 | -1.52% | 14,121 | 38,172,850 |
| 2024-10-14 | 26.34 | 26.95 | 25.6 | 26.95 | +2.71% | 13,166 | 34,882,566 |
| 2024-10-11 | 27.71 | 27.85 | 25.88 | 26.24 | -5.34% | 17,861 | 47,709,146 |
| 2024-10-10 | 27.5 | 28.9 | 26.83 | 27.72 | +1.28% | 20,211 | 56,714,983 |
| 2024-10-09 | 29.06 | 30.16 | 27.33 | 27.37 | -13.06% | 30,206 | 86,907,368 |
| 2024-10-08 | 33.06 | 33.5 | 29 | 31.48 | +12.27% | 47,103 | 146,388,643 |
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：