股票概览
29.26
-2.56%
-0.77
30.04
开盘价
30.63
最高价
29.26
最低价
272,159
成交量
数据更新至: 2024-12-31
技术指标
29.64
MA5 (5日均线)
28.87
MA10 (10日均线)
28.32
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 | 30.04 | 30.63 | 29.26 | 29.26 | -2.56% | 272,159 | 812,342,951 |
| 2024-12-30 | 30.8 | 30.97 | 30 | 30.03 | +0.5% | 255,418 | 774,259,496 |
| 2024-12-27 | 30.28 | 30.85 | 29.75 | 29.88 | -1.35% | 330,621 | 999,971,938 |
| 2024-12-26 | 28.79 | 30.63 | 28.52 | 30.29 | +5.39% | 548,095 | 1,634,870,463 |
| 2024-12-25 | 27.9 | 29.08 | 27.81 | 28.74 | +3.01% | 323,440 | 927,303,314 |
| 2024-12-24 | 27.8 | 28 | 27.57 | 27.9 | +0.36% | 144,399 | 401,303,447 |
| 2024-12-23 | 28.7 | 28.77 | 27.73 | 27.8 | -3.07% | 182,968 | 514,673,263 |
| 2024-12-20 | 28.51 | 28.98 | 28.4 | 28.68 | -0.62% | 264,390 | 758,438,226 |
| 2024-12-19 | 27 | 29.35 | 26.89 | 28.86 | +5.95% | 394,997 | 1,120,968,229 |
| 2024-12-18 | 27.48 | 27.51 | 27.2 | 27.24 | -0.4% | 88,170 | 240,984,846 |
| 2024-12-17 | 27.28 | 27.57 | 27.06 | 27.35 | +0.29% | 93,898 | 256,674,064 |
| 2024-12-16 | 27.68 | 27.78 | 27.2 | 27.27 | -1.48% | 122,832 | 336,845,065 |
| 2024-12-13 | 28.15 | 28.15 | 27.65 | 27.68 | -2.12% | 166,696 | 464,560,651 |
| 2024-12-12 | 28.31 | 28.31 | 27.95 | 28.28 | -0.07% | 129,999 | 365,984,616 |
| 2024-12-11 | 27.87 | 28.38 | 27.83 | 28.3 | +1.62% | 166,969 | 469,417,803 |
| 2024-12-10 | 28.31 | 28.45 | 27.81 | 27.85 | +0.4% | 169,810 | 476,494,352 |
| 2024-12-09 | 27.91 | 28.13 | 27.68 | 27.74 | -0.72% | 114,646 | 319,674,314 |
| 2024-12-06 | 27.75 | 28.05 | 27.56 | 27.94 | +0.68% | 121,126 | 337,188,683 |
| 2024-12-05 | 27.7 | 27.94 | 27.63 | 27.75 | +0.36% | 73,592 | 204,426,947 |
| 2024-12-04 | 28.03 | 28.19 | 27.51 | 27.65 | -1.6% | 125,779 | 349,458,179 |
| 2024-12-03 | 28.33 | 28.4 | 27.91 | 28.1 | -0.74% | 119,554 | 335,768,907 |
| 2024-12-02 | 28.16 | 28.38 | 27.81 | 28.31 | +1.03% | 153,602 | 432,832,854 |
| 2024-11-29 | 27.73 | 28.28 | 27.61 | 28.02 | +1.3% | 136,016 | 380,170,849 |
| 2024-11-28 | 27.86 | 28.16 | 27.65 | 27.66 | -1.07% | 114,686 | 319,718,126 |
| 2024-11-27 | 27.35 | 27.96 | 27.11 | 27.96 | +2.12% | 132,673 | 365,286,066 |
| 2024-11-26 | 27.88 | 27.98 | 27.28 | 27.38 | -2.04% | 168,526 | 465,643,892 |
| 2024-11-25 | 28.45 | 28.9 | 27.71 | 27.95 | -1.24% | 197,712 | 556,509,621 |
| 2024-11-22 | 28.14 | 29.39 | 27.98 | 28.3 | +0.6% | 320,273 | 917,137,473 |
| 2024-11-21 | 28.09 | 28.18 | 27.81 | 28.13 | +0.21% | 141,299 | 395,465,615 |
| 2024-11-20 | 28.02 | 28.25 | 27.85 | 28.07 | +0.21% | 161,071 | 451,488,353 |
| 2024-11-19 | 27.8 | 28.13 | 27.42 | 28.01 | +0.72% | 174,658 | 485,762,702 |
| 2024-11-18 | 28.65 | 28.77 | 27.5 | 27.81 | -2.93% | 230,830 | 645,619,732 |
| 2024-11-15 | 28.98 | 29.62 | 28.61 | 28.65 | -1.21% | 222,280 | 646,062,698 |
| 2024-11-14 | 30.03 | 30.05 | 28.94 | 29 | -3.4% | 257,182 | 758,382,096 |
| 2024-11-13 | 29.81 | 30.16 | 29.56 | 30.02 | +0.43% | 259,386 | 776,313,398 |
| 2024-11-12 | 30.89 | 30.89 | 29.63 | 29.89 | -2.03% | 444,221 | 1,344,004,118 |
| 2024-11-11 | 29.65 | 30.53 | 29.32 | 30.51 | +3.21% | 540,239 | 1,622,935,179 |
| 2024-11-08 | 28.98 | 30.32 | 28.68 | 29.56 | +3.57% | 524,665 | 1,549,900,018 |
| 2024-11-07 | 27.5 | 28.55 | 27.3 | 28.54 | +3.11% | 339,089 | 949,469,697 |
| 2024-11-06 | 27.59 | 28.11 | 27.29 | 27.68 | +0.54% | 332,165 | 919,247,158 |
| 2024-11-05 | 26.8 | 27.66 | 26.58 | 27.53 | +2.69% | 353,258 | 963,792,504 |
| 2024-11-04 | 27.12 | 27.3 | 26.58 | 26.81 | -1.11% | 293,727 | 789,022,884 |
| 2024-11-01 | 26.69 | 27.54 | 26.6 | 27.11 | +0.86% | 245,570 | 668,988,257 |
| 2024-10-31 | 27.03 | 27.09 | 26.38 | 26.88 | -1.14% | 323,324 | 864,693,187 |
| 2024-10-30 | 28.37 | 28.37 | 26.87 | 27.19 | -5.43% | 479,940 | 1,316,319,452 |
| 2024-10-29 | 29.15 | 29.37 | 28.71 | 28.75 | -1.13% | 179,839 | 520,822,671 |
| 2024-10-28 | 28.99 | 29.1 | 28.72 | 29.08 | +0.62% | 177,035 | 512,152,091 |
| 2024-10-25 | 28.59 | 29.13 | 28.43 | 28.9 | +0.84% | 196,854 | 566,657,405 |
| 2024-10-24 | 29.32 | 29.36 | 28.65 | 28.66 | -2.12% | 171,186 | 494,674,238 |
| 2024-10-23 | 29.19 | 29.47 | 28.85 | 29.28 | +0.41% | 206,557 | 604,138,963 |
| 2024-10-22 | 29.02 | 29.3 | 28.64 | 29.16 | -0.44% | 203,531 | 589,751,173 |
| 2024-10-21 | 28.61 | 29.77 | 28.36 | 29.29 | +2.66% | 340,258 | 991,369,111 |
| 2024-10-18 | 27.8 | 28.98 | 27.58 | 28.53 | +2.11% | 377,825 | 1,068,579,062 |
| 2024-10-17 | 28 | 28.67 | 27.69 | 27.94 | +0.58% | 259,656 | 730,691,080 |
| 2024-10-16 | 28.01 | 28.21 | 27.5 | 27.78 | -2.56% | 274,423 | 761,290,120 |
| 2024-10-15 | 29.78 | 30.14 | 28.45 | 28.51 | -4.55% | 379,668 | 1,106,931,987 |
| 2024-10-14 | 30.02 | 30.2 | 28.48 | 29.87 | -0.5% | 343,193 | 1,005,959,214 |
| 2024-10-11 | 31.75 | 31.75 | 29.52 | 30.02 | -5.72% | 292,699 | 888,487,645 |
| 2024-10-10 | 31.4 | 32.5 | 30.9 | 31.84 | +1.08% | 270,625 | 859,731,558 |
| 2024-10-09 | 33.8 | 33.8 | 31.49 | 31.5 | -9.79% | 465,999 | 1,514,299,355 |
| 2024-10-08 | 36.29 | 36.29 | 32.26 | 34.92 | +5.85% | 686,133 | 2,361,356,461 |
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：