股票概览
27.1
-0.04%
-0.01
27.65
开盘价
27.72
最高价
26.87
最低价
8,907
成交量
数据更新至: 2024-12-31
技术指标
27.24
MA5 (5日均线)
27.51
MA10 (10日均线)
28.10
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 | 27.65 | 27.72 | 26.87 | 27.1 | -0.04% | 8,907 | 24,277,007 |
| 2024-12-30 | 27.5 | 27.62 | 26.7 | 27.11 | -2.02% | 8,597 | 23,243,995 |
| 2024-12-27 | 27.36 | 27.96 | 27 | 27.67 | +1.13% | 10,345 | 28,546,069 |
| 2024-12-26 | 26.83 | 27.9 | 26.83 | 27.36 | +1.52% | 19,224 | 52,764,862 |
| 2024-12-25 | 27.13 | 27.39 | 26.62 | 26.95 | -1.17% | 8,302 | 22,298,583 |
| 2024-12-24 | 27.24 | 27.48 | 26.72 | 27.27 | +0.52% | 12,673 | 34,342,777 |
| 2024-12-23 | 28.36 | 29.05 | 27.11 | 27.13 | -5.24% | 12,214 | 33,738,564 |
| 2024-12-20 | 27.76 | 29.38 | 27.76 | 28.63 | +2.62% | 17,685 | 50,981,476 |
| 2024-12-19 | 27.9 | 28.3 | 27.37 | 27.9 | -0.11% | 12,006 | 33,294,318 |
| 2024-12-18 | 28.3 | 28.5 | 27.6 | 27.93 | -1.65% | 13,617 | 38,088,681 |
| 2024-12-17 | 29.18 | 29.41 | 28.33 | 28.4 | -2.71% | 19,343 | 55,702,588 |
| 2024-12-16 | 29.72 | 30.5 | 28.98 | 29.19 | -3.12% | 19,995 | 59,067,618 |
| 2024-12-13 | 29.39 | 31 | 29.1 | 30.13 | +0.47% | 33,863 | 101,795,800 |
| 2024-12-12 | 28.94 | 30.26 | 28.7 | 29.99 | +3.63% | 39,561 | 117,098,394 |
| 2024-12-11 | 29.11 | 29.45 | 28.72 | 28.94 | -0.52% | 22,500 | 65,247,806 |
| 2024-12-10 | 28.94 | 30 | 28.68 | 29.09 | +4.04% | 47,099 | 137,512,131 |
| 2024-12-09 | 28.53 | 28.98 | 27.65 | 27.96 | -2.1% | 22,594 | 63,732,565 |
| 2024-12-06 | 27.8 | 29.15 | 27.7 | 28.56 | +3.44% | 33,693 | 95,970,697 |
| 2024-12-05 | 26.71 | 27.87 | 26.54 | 27.61 | +1.96% | 20,489 | 55,920,475 |
| 2024-12-04 | 27.54 | 28.25 | 26.9 | 27.08 | -1.85% | 28,075 | 77,011,584 |
| 2024-12-03 | 28.82 | 29.29 | 27.1 | 27.59 | -5.61% | 58,304 | 162,886,859 |
| 2024-12-02 | 29.33 | 31.41 | 28.9 | 29.23 | +2.38% | 73,750 | 222,656,501 |
| 2024-11-29 | 27.42 | 30.4 | 27.21 | 28.55 | +3.29% | 65,356 | 190,061,791 |
| 2024-11-28 | 27.37 | 27.96 | 27 | 27.64 | +0.99% | 20,658 | 56,756,782 |
| 2024-11-27 | 27.27 | 27.5 | 26.53 | 27.37 | +0.33% | 19,217 | 51,969,803 |
| 2024-11-26 | 26.2 | 27.62 | 26.07 | 27.28 | +3.84% | 33,170 | 89,606,940 |
| 2024-11-25 | 25.62 | 26.5 | 25.62 | 26.27 | +2.34% | 15,516 | 40,529,593 |
| 2024-11-22 | 25.98 | 26.39 | 25.61 | 25.67 | -1.23% | 20,233 | 52,442,921 |
| 2024-11-21 | 25.31 | 26.6 | 25.22 | 25.99 | +3.09% | 28,824 | 75,205,717 |
| 2024-11-20 | 24.82 | 25.3 | 24.56 | 25.21 | +1.61% | 7,093 | 17,824,927 |
| 2024-11-19 | 24.33 | 24.89 | 24.18 | 24.81 | +1.97% | 7,559 | 18,508,730 |
| 2024-11-18 | 25.21 | 25.49 | 24 | 24.33 | -3.3% | 9,902 | 24,525,867 |
| 2024-11-15 | 25 | 25.65 | 25 | 25.16 | -0.08% | 10,085 | 25,584,932 |
| 2024-11-14 | 25.91 | 25.91 | 25.18 | 25.18 | -2.59% | 10,217 | 26,051,149 |
| 2024-11-13 | 25.74 | 25.88 | 25.1 | 25.85 | +1.41% | 11,298 | 28,800,438 |
| 2024-11-12 | 25.8 | 26.25 | 25.23 | 25.49 | -1.2% | 16,420 | 42,431,966 |
| 2024-11-11 | 25.53 | 25.82 | 25.3 | 25.8 | +0.35% | 15,390 | 39,384,556 |
| 2024-11-08 | 26.36 | 26.6 | 25.31 | 25.71 | -0.62% | 28,172 | 72,517,941 |
| 2024-11-07 | 24.81 | 26.1 | 24.75 | 25.87 | +3.52% | 31,077 | 79,897,890 |
| 2024-11-06 | 25.2 | 25.41 | 24.84 | 24.99 | -0.95% | 19,833 | 49,787,259 |
| 2024-11-05 | 25.29 | 25.39 | 24.85 | 25.23 | +0.2% | 23,596 | 59,346,389 |
| 2024-11-04 | 24.45 | 25.19 | 24.15 | 25.18 | +2.99% | 18,459 | 45,730,610 |
| 2024-11-01 | 25.08 | 25.45 | 24.39 | 24.45 | -2.63% | 28,657 | 71,266,909 |
| 2024-10-31 | 25.78 | 25.82 | 24.76 | 25.11 | -2.18% | 35,426 | 88,830,671 |
| 2024-10-30 | 26.47 | 26.62 | 25.35 | 25.67 | -2.73% | 22,791 | 59,038,840 |
| 2024-10-29 | 28.84 | 28.84 | 26.18 | 26.39 | -8.02% | 33,427 | 90,473,686 |
| 2024-10-28 | 28.17 | 30 | 27.57 | 28.69 | +1.88% | 31,871 | 90,888,400 |
| 2024-10-25 | 28 | 28.4 | 27.6 | 28.16 | +0.39% | 22,266 | 62,263,112 |
| 2024-10-24 | 28.25 | 28.65 | 27.89 | 28.05 | -3.28% | 16,998 | 47,910,526 |
| 2024-10-23 | 28.75 | 29.45 | 28.06 | 29 | -0.07% | 40,850 | 118,166,678 |
| 2024-10-22 | 27.53 | 29.89 | 27.5 | 29.02 | +5.6% | 80,528 | 233,641,544 |
| 2024-10-21 | 25.28 | 27.48 | 25.28 | 27.48 | +10.01% | 14,487 | 39,522,018 |
| 2024-10-18 | 25.3 | 25.55 | 24.82 | 24.98 | -1.73% | 18,275 | 45,771,784 |
| 2024-10-17 | 25.08 | 26.35 | 24.89 | 25.42 | +1.4% | 26,988 | 68,856,819 |
| 2024-10-16 | 24.31 | 25.3 | 24.22 | 25.07 | +2.12% | 19,227 | 47,986,694 |
| 2024-10-15 | 23.64 | 24.68 | 23.5 | 24.55 | +3.37% | 15,963 | 38,943,314 |
| 2024-10-14 | 23.49 | 23.87 | 22.74 | 23.75 | +1.8% | 11,557 | 26,955,731 |
| 2024-10-11 | 23.9 | 24.24 | 22.96 | 23.33 | -2.26% | 11,020 | 26,018,800 |
| 2024-10-10 | 24.32 | 24.78 | 23.61 | 23.87 | -1.81% | 13,834 | 33,458,616 |
| 2024-10-09 | 26.67 | 26.67 | 24.3 | 24.31 | -9.83% | 17,576 | 43,953,216 |
| 2024-10-08 | 27.55 | 27.98 | 25.47 | 26.96 | +5.97% | 38,433 | 103,813,218 |
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：