股票概览
28.73
-3.46%
-1.03
29.8
开盘价
29.9
最高价
28.6
最低价
77,521
成交量
数据更新至: 2024-12-31
技术指标
29.91
MA5 (5日均线)
29.60
MA10 (10日均线)
29.77
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 | 29.8 | 29.9 | 28.6 | 28.73 | -3.46% | 77,521 | 225,022,999 |
| 2024-12-30 | 30.01 | 30.29 | 29.69 | 29.76 | -1.2% | 49,694 | 148,861,446 |
| 2024-12-27 | 30.54 | 30.54 | 30.01 | 30.12 | -1.41% | 66,240 | 200,308,775 |
| 2024-12-26 | 30.1 | 30.66 | 30 | 30.55 | +0.46% | 86,388 | 262,531,432 |
| 2024-12-25 | 29.26 | 30.8 | 28.91 | 30.41 | +3.93% | 148,826 | 446,976,855 |
| 2024-12-24 | 29.08 | 29.38 | 29 | 29.26 | +0.86% | 36,960 | 107,807,355 |
| 2024-12-23 | 29.6 | 29.86 | 28.98 | 29.01 | -2.19% | 50,165 | 147,349,387 |
| 2024-12-20 | 29.33 | 29.8 | 29.21 | 29.66 | +0.82% | 59,223 | 174,964,812 |
| 2024-12-19 | 28.89 | 29.45 | 28.6 | 29.42 | +1.13% | 54,222 | 157,114,145 |
| 2024-12-18 | 29.35 | 29.5 | 29.03 | 29.09 | -0.38% | 37,985 | 110,920,047 |
| 2024-12-17 | 29.4 | 29.52 | 29.14 | 29.2 | -0.75% | 43,240 | 126,647,924 |
| 2024-12-16 | 29.58 | 29.88 | 29.26 | 29.42 | -0.57% | 47,959 | 141,484,331 |
| 2024-12-13 | 30.01 | 30.19 | 29.53 | 29.59 | -2.38% | 80,578 | 239,764,467 |
| 2024-12-12 | 30.11 | 30.45 | 29.82 | 30.31 | +0.73% | 68,844 | 207,369,731 |
| 2024-12-11 | 29.98 | 30.27 | 29.8 | 30.09 | +0.3% | 53,615 | 161,127,946 |
| 2024-12-10 | 31 | 31 | 29.94 | 30 | -0.3% | 83,634 | 254,104,507 |
| 2024-12-09 | 30.06 | 30.36 | 29.95 | 30.09 | -0.53% | 51,147 | 154,068,888 |
| 2024-12-06 | 30.39 | 30.42 | 29.72 | 30.25 | +0.27% | 69,131 | 208,208,380 |
| 2024-12-05 | 30.2 | 30.39 | 29.92 | 30.17 | -0.63% | 53,845 | 162,181,280 |
| 2024-12-04 | 30.9 | 31.27 | 30.15 | 30.36 | -1.75% | 90,265 | 276,587,286 |
| 2024-12-03 | 29.59 | 31.64 | 29.53 | 30.9 | +4.39% | 160,254 | 489,114,293 |
| 2024-12-02 | 29.01 | 29.77 | 28.86 | 29.6 | +0.65% | 72,256 | 212,586,468 |
| 2024-11-29 | 29 | 29.76 | 28.89 | 29.41 | +1.13% | 57,465 | 168,457,419 |
| 2024-11-28 | 29.6 | 29.68 | 28.98 | 29.08 | -1.39% | 52,467 | 154,042,816 |
| 2024-11-27 | 28.69 | 29.5 | 28.5 | 29.49 | +2.25% | 63,663 | 184,795,452 |
| 2024-11-26 | 29.37 | 29.6 | 28.78 | 28.84 | -1.13% | 47,569 | 138,483,370 |
| 2024-11-25 | 29.29 | 29.59 | 28.7 | 29.17 | -0.41% | 62,259 | 181,195,144 |
| 2024-11-22 | 30.3 | 30.45 | 29.28 | 29.29 | -3.71% | 98,382 | 293,472,944 |
| 2024-11-21 | 30.48 | 30.9 | 30.2 | 30.42 | +0.46% | 85,290 | 260,489,710 |
| 2024-11-20 | 30.3 | 30.55 | 29.91 | 30.28 | -0.53% | 76,072 | 229,771,848 |
| 2024-11-19 | 29.36 | 30.49 | 29.28 | 30.44 | +3.26% | 82,595 | 247,570,167 |
| 2024-11-18 | 30.35 | 30.5 | 29.18 | 29.48 | -3.53% | 114,495 | 341,826,270 |
| 2024-11-15 | 31.9 | 32 | 30.5 | 30.56 | -4.74% | 141,874 | 443,147,009 |
| 2024-11-14 | 32.86 | 33.98 | 31.9 | 32.08 | -1.2% | 201,377 | 665,703,135 |
| 2024-11-13 | 32.02 | 32.52 | 31.66 | 32.47 | +0.56% | 113,905 | 365,299,196 |
| 2024-11-12 | 33.3 | 33.3 | 32.02 | 32.29 | -2.06% | 169,508 | 554,419,328 |
| 2024-11-11 | 31.37 | 33.33 | 31.18 | 32.97 | +5.07% | 238,613 | 779,964,011 |
| 2024-11-08 | 31.48 | 31.77 | 30.96 | 31.38 | +0.06% | 205,891 | 646,159,113 |
| 2024-11-07 | 29.99 | 31.36 | 29.52 | 31.36 | +3.19% | 172,778 | 531,375,222 |
| 2024-11-06 | 30.86 | 31.55 | 30.2 | 30.39 | -1.52% | 179,689 | 554,435,812 |
| 2024-11-05 | 29.93 | 30.88 | 29.54 | 30.86 | +3.11% | 169,493 | 514,466,948 |
| 2024-11-04 | 29.61 | 30.25 | 29.45 | 29.93 | +1.08% | 84,990 | 254,327,100 |
| 2024-11-01 | 30.47 | 30.47 | 29.52 | 29.61 | -3.33% | 149,295 | 446,708,506 |
| 2024-10-31 | 30.43 | 30.76 | 29.95 | 30.63 | +2.1% | 133,555 | 406,500,629 |
| 2024-10-30 | 30 | 30.69 | 29.81 | 30 | -0.83% | 103,560 | 311,985,702 |
| 2024-10-29 | 31.17 | 31.89 | 30.23 | 30.25 | -2.95% | 159,115 | 489,409,319 |
| 2024-10-28 | 31.39 | 31.76 | 30.49 | 31.17 | -2.53% | 234,799 | 728,322,942 |
| 2024-10-25 | 29.55 | 32.39 | 29.5 | 31.98 | +7.97% | 290,262 | 912,174,829 |
| 2024-10-24 | 30.6 | 30.63 | 29.52 | 29.62 | -3.89% | 136,549 | 408,153,737 |
| 2024-10-23 | 30.02 | 31.78 | 29.6 | 30.82 | +2.7% | 224,866 | 689,015,062 |
| 2024-10-22 | 29.66 | 30.25 | 28.8 | 30.01 | +1.25% | 153,030 | 451,962,426 |
| 2024-10-21 | 29 | 30.46 | 29 | 29.64 | +3.1% | 198,236 | 589,269,038 |
| 2024-10-18 | 27.5 | 29.6 | 27.18 | 28.75 | +4.47% | 188,607 | 535,113,201 |
| 2024-10-17 | 28.29 | 28.45 | 27.5 | 27.52 | -1.75% | 113,540 | 317,999,022 |
| 2024-10-16 | 28.3 | 28.68 | 27.81 | 28.01 | -3.11% | 132,075 | 371,976,731 |
| 2024-10-15 | 29.6 | 30.28 | 28.9 | 28.91 | -3.73% | 140,588 | 415,917,343 |
| 2024-10-14 | 29.45 | 30.16 | 28.51 | 30.03 | +1.97% | 173,903 | 512,173,809 |
| 2024-10-11 | 31 | 31.28 | 29 | 29.45 | -6.86% | 199,040 | 596,695,741 |
| 2024-10-10 | 34.76 | 34.77 | 31.56 | 31.62 | -9.03% | 356,369 | 1,168,172,851 |
| 2024-10-09 | 33.87 | 35.78 | 32.41 | 34.76 | +5.33% | 464,516 | 1,603,377,232 |
| 2024-10-08 | 33 | 33 | 32.22 | 33 | +10% | 186,793 | 614,394,193 |
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：