股票概览
28.25
-3.91%
-1.15
29.35
开盘价
30.65
最高价
28
最低价
571,805
成交量
数据更新至: 2024-12-31
技术指标
29.36
MA5 (5日均线)
29.08
MA10 (10日均线)
28.54
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 | 29.35 | 30.65 | 28 | 28.25 | -3.91% | 571,805 | 1,687,584,766 |
| 2024-12-30 | 29.03 | 29.75 | 29 | 29.4 | +0.58% | 371,617 | 1,088,850,590 |
| 2024-12-27 | 30.16 | 30.8 | 29.23 | 29.23 | -3.34% | 571,675 | 1,715,040,939 |
| 2024-12-26 | 29.34 | 30.33 | 28.98 | 30.24 | +1.92% | 585,177 | 1,749,175,093 |
| 2024-12-25 | 29.65 | 30.16 | 29.26 | 29.67 | +0.1% | 522,390 | 1,552,845,796 |
| 2024-12-24 | 29.25 | 29.7 | 28.4 | 29.64 | +1.47% | 529,589 | 1,539,512,300 |
| 2024-12-23 | 29.3 | 29.64 | 28.54 | 29.21 | -0.31% | 615,336 | 1,796,936,160 |
| 2024-12-20 | 28.23 | 29.7 | 28 | 29.3 | +3.68% | 749,019 | 2,178,029,544 |
| 2024-12-19 | 27.08 | 28.49 | 26.82 | 28.26 | +2.39% | 494,728 | 1,374,839,892 |
| 2024-12-18 | 26.72 | 27.8 | 26.45 | 27.6 | +3.41% | 431,621 | 1,176,420,220 |
| 2024-12-17 | 27.14 | 27.89 | 26.57 | 26.69 | -2.59% | 335,046 | 907,285,752 |
| 2024-12-16 | 28.38 | 28.38 | 27.23 | 27.4 | -3.49% | 387,828 | 1,075,310,779 |
| 2024-12-13 | 27.8 | 29.15 | 27.3 | 28.39 | +1.79% | 659,658 | 1,860,399,076 |
| 2024-12-12 | 27.8 | 28 | 27.3 | 27.89 | -0.04% | 327,355 | 905,299,956 |
| 2024-12-11 | 27.6 | 28.39 | 27.56 | 27.9 | +0.61% | 286,080 | 799,041,582 |
| 2024-12-10 | 28.74 | 28.93 | 27.71 | 27.73 | +0.04% | 423,930 | 1,195,661,154 |
| 2024-12-09 | 28.51 | 28.67 | 27.55 | 27.72 | -3.52% | 385,833 | 1,080,767,798 |
| 2024-12-06 | 28.8 | 29.04 | 28 | 28.73 | -0.48% | 436,439 | 1,248,613,374 |
| 2024-12-05 | 28.3 | 29.11 | 28.21 | 28.87 | +0.7% | 369,395 | 1,062,954,884 |
| 2024-12-04 | 29.34 | 30 | 28.49 | 28.67 | +0.21% | 599,299 | 1,753,849,489 |
| 2024-12-03 | 29 | 29.43 | 28.18 | 28.61 | -0.21% | 613,874 | 1,768,482,255 |
| 2024-12-02 | 27.43 | 28.67 | 27.3 | 28.67 | +4.52% | 618,635 | 1,744,981,658 |
| 2024-11-29 | 26.9 | 27.83 | 26.33 | 27.43 | +0.88% | 590,911 | 1,603,473,840 |
| 2024-11-28 | 27.59 | 27.95 | 27.05 | 27.19 | -1.41% | 440,438 | 1,208,402,160 |
| 2024-11-27 | 27.05 | 27.6 | 26.18 | 27.58 | +1.36% | 522,912 | 1,407,869,411 |
| 2024-11-26 | 27.68 | 28.16 | 27.12 | 27.21 | -1.7% | 362,416 | 1,000,874,829 |
| 2024-11-25 | 28.49 | 28.99 | 26.92 | 27.68 | -2.88% | 626,344 | 1,736,844,463 |
| 2024-11-22 | 30 | 30.48 | 28.31 | 28.5 | -3.36% | 843,384 | 2,493,787,349 |
| 2024-11-21 | 28.67 | 29.98 | 28.43 | 29.49 | +2.01% | 805,550 | 2,358,413,840 |
| 2024-11-20 | 28.47 | 29.18 | 28.07 | 28.91 | +1.65% | 739,260 | 2,116,883,692 |
| 2024-11-19 | 27.5 | 29.15 | 27.35 | 28.44 | +3.42% | 924,761 | 2,602,134,504 |
| 2024-11-18 | 29.57 | 29.77 | 27.22 | 27.5 | -7% | 813,309 | 2,273,650,573 |
| 2024-11-15 | 31.06 | 32.15 | 29.57 | 29.57 | -8.11% | 1,182,051 | 3,636,718,721 |
| 2024-11-14 | 34.47 | 35.35 | 32.18 | 32.18 | -6.7% | 1,422,918 | 4,708,542,318 |
| 2024-11-13 | 35.78 | 36.77 | 33.68 | 34.49 | +0.23% | 2,107,912 | 7,400,581,863 |
| 2024-11-12 | 33.6 | 34.41 | 33.1 | 34.41 | +10.01% | 2,021,009 | 6,913,762,855 |
| 2024-11-11 | 29.5 | 31.28 | 29.4 | 31.28 | +9.99% | 426,545 | 1,308,255,044 |
| 2024-11-08 | 27.28 | 28.8 | 27.28 | 28.44 | +5.26% | 857,975 | 2,395,638,362 |
| 2024-11-07 | 26.7 | 27.56 | 26.5 | 27.02 | 0% | 546,832 | 1,475,168,454 |
| 2024-11-06 | 27.55 | 27.88 | 26.59 | 27.02 | +1.12% | 755,421 | 2,054,529,072 |
| 2024-11-05 | 25.81 | 26.95 | 25.67 | 26.72 | +3.17% | 657,733 | 1,738,537,690 |
| 2024-11-04 | 25.58 | 26.68 | 25.56 | 25.9 | +0.12% | 550,879 | 1,435,469,934 |
| 2024-11-01 | 28 | 29.1 | 25.8 | 25.87 | -7.94% | 925,888 | 2,513,178,098 |
| 2024-10-31 | 26.5 | 29.12 | 25.72 | 28.1 | +4.89% | 1,100,402 | 2,997,415,772 |
| 2024-10-30 | 25.5 | 27.66 | 25.29 | 26.79 | +5.97% | 936,672 | 2,494,492,800 |
| 2024-10-29 | 24.95 | 26.46 | 24.77 | 25.28 | +1.32% | 887,070 | 2,279,330,818 |
| 2024-10-28 | 24.72 | 25.31 | 24.36 | 24.95 | -0.16% | 603,921 | 1,492,688,119 |
| 2024-10-25 | 25.4 | 25.53 | 24.68 | 24.99 | -0.75% | 886,549 | 2,222,008,559 |
| 2024-10-24 | 23.4 | 25.83 | 23.1 | 25.18 | +7.24% | 1,299,053 | 3,239,711,630 |
| 2024-10-23 | 23.56 | 23.94 | 23.33 | 23.48 | -1.18% | 378,645 | 895,831,541 |
| 2024-10-22 | 23.91 | 24.35 | 23.5 | 23.76 | -0.63% | 532,893 | 1,272,356,875 |
| 2024-10-21 | 23.8 | 24.73 | 23.5 | 23.91 | +2.66% | 808,601 | 1,951,547,529 |
| 2024-10-18 | 21.9 | 23.87 | 21.86 | 23.29 | +6.1% | 663,604 | 1,524,919,866 |
| 2024-10-17 | 22.31 | 22.56 | 21.93 | 21.95 | -0.72% | 279,697 | 621,999,776 |
| 2024-10-16 | 21.73 | 22.58 | 21.65 | 22.11 | -0.58% | 292,091 | 647,892,570 |
| 2024-10-15 | 22.48 | 23.13 | 22.18 | 22.24 | -1.46% | 435,562 | 987,096,791 |
| 2024-10-14 | 21.63 | 22.69 | 21.3 | 22.57 | +4.35% | 445,543 | 979,778,681 |
| 2024-10-11 | 22.56 | 23.28 | 21.32 | 21.63 | -6.16% | 504,515 | 1,113,646,199 |
| 2024-10-10 | 23.86 | 24.03 | 22.16 | 23.05 | -4.12% | 605,106 | 1,407,577,307 |
| 2024-10-09 | 24.2 | 25.67 | 23 | 24.04 | -0.29% | 1,107,981 | 2,726,450,163 |
| 2024-10-08 | 24.11 | 24.11 | 22.97 | 24.11 | +9.99% | 715,919 | 1,716,754,067 |
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：