股票概览
27.81
-3%
-0.86
28.71
开盘价
28.78
最高价
27.8
最低价
29,514
成交量
数据更新至: 2024-12-31
技术指标
28.35
MA5 (5日均线)
28.56
MA10 (10日均线)
29.31
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 | 28.71 | 28.78 | 27.8 | 27.81 | -3% | 29,514 | 82,991,473 |
| 2024-12-30 | 28.55 | 28.76 | 28.3 | 28.67 | +0.31% | 23,073 | 65,847,618 |
| 2024-12-27 | 28.5 | 28.94 | 28.5 | 28.58 | +0.42% | 24,019 | 68,949,477 |
| 2024-12-26 | 28.23 | 28.71 | 28.18 | 28.46 | +0.81% | 18,028 | 51,384,212 |
| 2024-12-25 | 28.67 | 28.68 | 28.05 | 28.23 | -1.22% | 24,432 | 69,075,118 |
| 2024-12-24 | 28.27 | 28.79 | 28.27 | 28.58 | +1.06% | 24,016 | 68,657,481 |
| 2024-12-23 | 28.99 | 29.1 | 28.22 | 28.28 | -2.45% | 37,018 | 105,750,440 |
| 2024-12-20 | 29 | 29.19 | 28.89 | 28.99 | -0.17% | 25,688 | 74,575,192 |
| 2024-12-19 | 28.78 | 29.16 | 28.55 | 29.04 | +0.31% | 31,017 | 89,478,038 |
| 2024-12-18 | 28.98 | 29.2 | 28.92 | 28.95 | +0.03% | 25,924 | 75,305,425 |
| 2024-12-17 | 29.07 | 29.35 | 28.88 | 28.94 | -0.45% | 32,515 | 94,555,210 |
| 2024-12-16 | 29.51 | 29.6 | 28.97 | 29.07 | -1.52% | 35,597 | 103,740,377 |
| 2024-12-13 | 30.13 | 30.15 | 29.51 | 29.52 | -2.73% | 46,567 | 138,408,141 |
| 2024-12-12 | 30.4 | 30.53 | 30.03 | 30.35 | -0.23% | 34,413 | 104,017,221 |
| 2024-12-11 | 30.13 | 30.57 | 30.09 | 30.42 | +0.93% | 34,607 | 104,967,385 |
| 2024-12-10 | 30.96 | 30.98 | 30.08 | 30.14 | +0.43% | 53,339 | 162,964,094 |
| 2024-12-09 | 30.39 | 30.71 | 29.82 | 30.01 | -1.86% | 44,715 | 135,233,356 |
| 2024-12-06 | 30.7 | 30.82 | 30.06 | 30.58 | -0.46% | 45,778 | 139,502,966 |
| 2024-12-05 | 30.6 | 30.92 | 30.4 | 30.72 | -0.45% | 46,799 | 143,462,485 |
| 2024-12-04 | 31.86 | 31.99 | 30.66 | 30.86 | -0.58% | 77,145 | 240,205,218 |
| 2024-12-03 | 31.3 | 31.6 | 30.79 | 31.04 | -0.8% | 69,972 | 218,163,953 |
| 2024-12-02 | 29.93 | 31.91 | 29.8 | 31.29 | +4.58% | 103,331 | 321,236,937 |
| 2024-11-29 | 29.58 | 30.15 | 29.24 | 29.92 | +1.25% | 45,706 | 136,143,610 |
| 2024-11-28 | 30.1 | 30.26 | 29.49 | 29.55 | -1.99% | 39,475 | 117,753,755 |
| 2024-11-27 | 29.8 | 30.17 | 28.94 | 30.15 | +0.5% | 54,233 | 159,684,174 |
| 2024-11-26 | 30.63 | 31.25 | 29.95 | 30 | -2.15% | 59,044 | 179,768,138 |
| 2024-11-25 | 30.52 | 31.35 | 30.18 | 30.66 | +0.46% | 79,212 | 243,261,969 |
| 2024-11-22 | 31.2 | 32.1 | 30.21 | 30.52 | -2.34% | 126,760 | 394,812,981 |
| 2024-11-21 | 31.3 | 32 | 30.4 | 31.25 | +0.51% | 80,398 | 252,109,611 |
| 2024-11-20 | 30.4 | 31.48 | 30.13 | 31.09 | +2.34% | 73,134 | 225,915,183 |
| 2024-11-19 | 29.7 | 30.44 | 29.48 | 30.38 | +2.88% | 62,339 | 186,999,646 |
| 2024-11-18 | 30.5 | 30.99 | 29.44 | 29.53 | -3.05% | 68,273 | 205,227,875 |
| 2024-11-15 | 31.2 | 31.58 | 30.44 | 30.46 | -3.02% | 63,127 | 195,727,013 |
| 2024-11-14 | 32.08 | 32.58 | 31.26 | 31.41 | -4.06% | 90,700 | 288,909,729 |
| 2024-11-13 | 32.7 | 34.2 | 32.34 | 32.74 | +0.15% | 96,035 | 317,931,753 |
| 2024-11-12 | 33.63 | 33.98 | 32.31 | 32.69 | -2.71% | 98,968 | 328,556,865 |
| 2024-11-11 | 32.6 | 33.67 | 32.41 | 33.6 | +2.44% | 112,033 | 372,993,945 |
| 2024-11-08 | 33.97 | 34.3 | 32.74 | 32.8 | -2.81% | 158,695 | 530,826,926 |
| 2024-11-07 | 34.4 | 34.86 | 33.01 | 33.75 | -1.89% | 174,723 | 592,346,091 |
| 2024-11-06 | 33.5 | 35.2 | 33.01 | 34.4 | +2.72% | 270,008 | 918,904,779 |
| 2024-11-05 | 31.2 | 34.77 | 31.2 | 33.49 | +4.66% | 263,755 | 864,061,768 |
| 2024-11-04 | 34.82 | 35 | 31.25 | 32 | -3.67% | 340,028 | 1,110,949,376 |
| 2024-11-01 | 30.8 | 33.22 | 30.8 | 33.22 | +10% | 199,455 | 653,684,889 |
| 2024-10-31 | 29.02 | 30.68 | 28.97 | 30.2 | +3.46% | 116,742 | 350,111,668 |
| 2024-10-30 | 29.85 | 30 | 29.01 | 29.19 | -1.68% | 63,178 | 185,649,781 |
| 2024-10-29 | 30.08 | 30.61 | 29.41 | 29.69 | -1.69% | 87,850 | 262,742,341 |
| 2024-10-28 | 29.6 | 30.5 | 29.3 | 30.2 | +1.27% | 88,315 | 265,582,731 |
| 2024-10-25 | 28.65 | 30.68 | 28.65 | 29.82 | +3.33% | 132,402 | 393,830,107 |
| 2024-10-24 | 29.25 | 29.7 | 28.69 | 28.86 | -2.3% | 63,489 | 184,267,104 |
| 2024-10-23 | 28.56 | 29.59 | 28.3 | 29.54 | +3.5% | 121,218 | 354,119,588 |
| 2024-10-22 | 28.15 | 29.11 | 28 | 28.54 | +1.39% | 75,944 | 217,186,051 |
| 2024-10-21 | 27.94 | 28.86 | 27.69 | 28.15 | +1.99% | 78,859 | 222,875,611 |
| 2024-10-18 | 26.8 | 28.2 | 26.67 | 27.6 | +2.87% | 64,400 | 176,451,946 |
| 2024-10-17 | 27.66 | 27.66 | 26.81 | 26.83 | -1.83% | 36,978 | 100,446,213 |
| 2024-10-16 | 27.2 | 27.74 | 27.01 | 27.33 | -0.26% | 34,879 | 95,728,744 |
| 2024-10-15 | 28.1 | 28.28 | 27.4 | 27.4 | -3.04% | 44,995 | 125,007,092 |
| 2024-10-14 | 27.75 | 28.35 | 27.3 | 28.26 | +1.87% | 41,247 | 114,961,753 |
| 2024-10-11 | 28.82 | 29.03 | 27.47 | 27.74 | -3.81% | 52,770 | 148,609,476 |
| 2024-10-10 | 28.7 | 29.95 | 28.21 | 28.84 | +0.45% | 71,029 | 207,044,460 |
| 2024-10-09 | 30.5 | 30.6 | 28.68 | 28.71 | -8.8% | 102,650 | 303,881,794 |
| 2024-10-08 | 32.98 | 32.98 | 29.99 | 31.48 | +4.97% | 166,428 | 525,062,844 |
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：