股票概览
29.51
+0.03%
+0.01
29.57
开盘价
29.81
最高价
29.4
最低价
489,449
成交量
数据更新至: 2024-12-31
技术指标
29.15
MA5 (5日均线)
28.56
MA10 (10日均线)
27.92
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 | 29.57 | 29.81 | 29.4 | 29.51 | +0.03% | 489,449 | 1,449,715,491 |
| 2024-12-30 | 28.93 | 29.55 | 28.89 | 29.5 | +2.15% | 560,283 | 1,641,906,843 |
| 2024-12-27 | 28.84 | 29.02 | 28.71 | 28.88 | +0.17% | 292,760 | 844,799,138 |
| 2024-12-26 | 28.95 | 28.98 | 28.57 | 28.83 | -0.72% | 405,611 | 1,169,024,492 |
| 2024-12-25 | 28.88 | 29.5 | 28.87 | 29.04 | +1.01% | 550,741 | 1,605,474,534 |
| 2024-12-24 | 28.39 | 28.97 | 28.1 | 28.75 | +1.05% | 648,500 | 1,860,853,587 |
| 2024-12-23 | 27.59 | 28.5 | 27.59 | 28.45 | +3.83% | 818,515 | 2,312,944,782 |
| 2024-12-20 | 27.49 | 27.64 | 27.34 | 27.4 | -0.58% | 246,105 | 675,321,204 |
| 2024-12-19 | 27.52 | 27.94 | 27.4 | 27.56 | -0.58% | 337,413 | 934,625,032 |
| 2024-12-18 | 27.77 | 27.99 | 27.68 | 27.72 | +0.04% | 344,168 | 957,348,494 |
| 2024-12-17 | 27.66 | 28.16 | 27.65 | 27.71 | +0.04% | 431,776 | 1,204,531,217 |
| 2024-12-16 | 27.03 | 27.79 | 27.03 | 27.7 | +2.48% | 628,727 | 1,731,099,071 |
| 2024-12-13 | 27.24 | 27.35 | 27.01 | 27.03 | -1.21% | 272,577 | 740,641,997 |
| 2024-12-12 | 27.32 | 27.45 | 27.23 | 27.36 | +0.48% | 266,006 | 727,800,359 |
| 2024-12-11 | 27.01 | 27.25 | 26.96 | 27.23 | +0.74% | 299,899 | 813,415,771 |
| 2024-12-10 | 27.5 | 27.58 | 27 | 27.03 | -0.77% | 450,392 | 1,225,897,046 |
| 2024-12-09 | 26.9 | 27.4 | 26.71 | 27.24 | +0.89% | 453,043 | 1,231,574,594 |
| 2024-12-06 | 27.16 | 27.25 | 26.96 | 27 | -0.15% | 388,234 | 1,050,471,039 |
| 2024-12-05 | 27.25 | 27.33 | 27.01 | 27.04 | -1.64% | 411,127 | 1,116,603,063 |
| 2024-12-04 | 26.99 | 27.59 | 26.94 | 27.49 | +2.19% | 682,122 | 1,866,731,748 |
| 2024-12-03 | 26.2 | 26.99 | 26.18 | 26.9 | +2.36% | 581,252 | 1,548,762,489 |
| 2024-12-02 | 26.28 | 26.28 | 26.03 | 26.28 | +0.38% | 341,366 | 892,562,984 |
| 2024-11-29 | 26.02 | 26.28 | 26.02 | 26.18 | +0.61% | 271,171 | 710,013,649 |
| 2024-11-28 | 26.12 | 26.26 | 26 | 26.02 | -0.65% | 254,178 | 663,878,938 |
| 2024-11-27 | 26 | 26.25 | 25.96 | 26.19 | +0.27% | 260,654 | 680,794,922 |
| 2024-11-26 | 26 | 26.19 | 25.75 | 26.12 | -1.43% | 338,714 | 880,578,610 |
| 2024-11-25 | 26.34 | 26.82 | 26.22 | 26.5 | +1.11% | 529,030 | 1,405,620,071 |
| 2024-11-22 | 26.54 | 26.86 | 26.14 | 26.21 | -0.91% | 518,985 | 1,380,504,877 |
| 2024-11-21 | 26.54 | 26.71 | 26.38 | 26.45 | -0.3% | 302,237 | 802,001,058 |
| 2024-11-20 | 26.31 | 26.54 | 26.19 | 26.53 | +0.49% | 375,251 | 989,747,521 |
| 2024-11-19 | 26.3 | 26.47 | 26.12 | 26.4 | +1.34% | 509,536 | 1,340,670,803 |
| 2024-11-18 | 25.77 | 26.35 | 25.44 | 26.05 | +1.52% | 646,138 | 1,682,842,789 |
| 2024-11-15 | 26.19 | 26.19 | 25.54 | 25.66 | -1.87% | 777,680 | 2,008,192,481 |
| 2024-11-14 | 26.3 | 26.72 | 26.12 | 26.15 | -1.13% | 499,354 | 1,317,747,444 |
| 2024-11-13 | 26.1 | 26.78 | 25.95 | 26.45 | +1.34% | 645,088 | 1,707,093,281 |
| 2024-11-12 | 26.06 | 26.55 | 25.99 | 26.1 | -1.17% | 602,974 | 1,579,800,060 |
| 2024-11-11 | 26.4 | 26.42 | 25.98 | 26.41 | -1.09% | 613,270 | 1,607,994,860 |
| 2024-11-08 | 27.06 | 27.2 | 26.62 | 26.7 | -1.29% | 604,340 | 1,622,462,407 |
| 2024-11-07 | 26.97 | 27.07 | 26.39 | 27.05 | +0.71% | 645,587 | 1,725,856,642 |
| 2024-11-06 | 27.05 | 27.3 | 26.71 | 26.86 | -1.18% | 592,063 | 1,599,274,846 |
| 2024-11-05 | 26.8 | 27.27 | 26.73 | 27.18 | +1.68% | 581,439 | 1,571,413,646 |
| 2024-11-04 | 27.12 | 27.19 | 26.37 | 26.73 | -1.18% | 600,086 | 1,597,436,568 |
| 2024-11-01 | 26.69 | 27.22 | 26.52 | 27.05 | +2.42% | 642,797 | 1,734,907,196 |
| 2024-10-31 | 26.61 | 26.78 | 26.3 | 26.41 | -0.41% | 355,600 | 940,849,140 |
| 2024-10-30 | 27.14 | 27.14 | 26.34 | 26.52 | -2.18% | 590,514 | 1,570,866,350 |
| 2024-10-29 | 27.31 | 27.56 | 27.07 | 27.11 | -1.02% | 389,515 | 1,062,435,601 |
| 2024-10-28 | 27.44 | 27.44 | 27.11 | 27.39 | -1.76% | 635,169 | 1,728,569,436 |
| 2024-10-25 | 28.11 | 28.18 | 27.83 | 27.88 | -1.34% | 409,100 | 1,143,535,740 |
| 2024-10-24 | 28.22 | 28.36 | 28.1 | 28.26 | -0.07% | 269,643 | 761,298,181 |
| 2024-10-23 | 28.35 | 28.45 | 28.11 | 28.28 | +0.35% | 366,948 | 1,036,604,874 |
| 2024-10-22 | 28.39 | 28.54 | 28.05 | 28.18 | -0.42% | 375,094 | 1,058,965,564 |
| 2024-10-21 | 28.24 | 28.54 | 28.01 | 28.3 | -0.49% | 464,020 | 1,311,373,833 |
| 2024-10-18 | 28.38 | 28.65 | 28.01 | 28.44 | -1.69% | 478,502 | 1,352,391,683 |
| 2024-10-17 | 29.1 | 29.48 | 28.77 | 28.93 | -0.52% | 449,155 | 1,308,842,030 |
| 2024-10-16 | 28.66 | 29.26 | 28.42 | 29.08 | +0.38% | 394,438 | 1,140,973,109 |
| 2024-10-15 | 29.4 | 29.54 | 28.96 | 28.97 | -3.98% | 614,283 | 1,794,986,148 |
| 2024-10-14 | 30.1 | 30.58 | 29.91 | 30.17 | +0.33% | 471,588 | 1,423,599,985 |
| 2024-10-11 | 30.49 | 30.65 | 29.83 | 30.07 | +0.27% | 730,572 | 2,209,763,269 |
| 2024-10-10 | 28.76 | 30.88 | 28.75 | 29.99 | +3.88% | 867,583 | 2,594,803,585 |
| 2024-10-09 | 30.35 | 30.35 | 28.66 | 28.87 | -8.26% | 897,802 | 2,635,139,939 |
| 2024-10-08 | 33.06 | 33.06 | 30 | 31.47 | +4.73% | 1,324,235 | 4,169,883,875 |
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：