股票概览
27.53
-2.2%
-0.62
28.27
开盘价
28.36
最高价
27.45
最低价
68,655
成交量
数据更新至: 2024-12-31
技术指标
28.71
MA5 (5日均线)
29.70
MA10 (10日均线)
31.47
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 | 28.27 | 28.36 | 27.45 | 27.53 | -2.2% | 68,655 | 191,134,485 |
| 2024-12-30 | 28.94 | 28.94 | 28.09 | 28.15 | -2.9% | 106,334 | 300,922,936 |
| 2024-12-27 | 29.45 | 29.57 | 28.9 | 28.99 | -1.6% | 63,976 | 186,879,141 |
| 2024-12-26 | 29.2 | 29.7 | 29.2 | 29.46 | +0.1% | 30,837 | 90,962,758 |
| 2024-12-25 | 30.08 | 30.23 | 29.15 | 29.43 | -1.74% | 42,044 | 124,332,676 |
| 2024-12-24 | 29.91 | 29.99 | 29.43 | 29.95 | +0.6% | 56,003 | 166,478,281 |
| 2024-12-23 | 31 | 31 | 29.6 | 29.77 | -3.66% | 73,748 | 221,763,996 |
| 2024-12-20 | 31.18 | 31.4 | 30.82 | 30.9 | -0.9% | 46,776 | 145,603,556 |
| 2024-12-19 | 31.3 | 31.61 | 30.9 | 31.18 | -1.45% | 40,898 | 127,798,890 |
| 2024-12-18 | 31.69 | 31.83 | 31.51 | 31.64 | +0.22% | 29,281 | 92,684,370 |
| 2024-12-17 | 31.95 | 32.05 | 31.31 | 31.57 | -1.19% | 52,546 | 165,977,373 |
| 2024-12-16 | 32.6 | 32.82 | 31.72 | 31.95 | -2.14% | 58,338 | 186,510,418 |
| 2024-12-13 | 33.8 | 33.8 | 32.51 | 32.65 | -3.72% | 73,168 | 242,100,966 |
| 2024-12-12 | 34.23 | 34.39 | 33.61 | 33.91 | -1.05% | 70,686 | 239,849,755 |
| 2024-12-11 | 34.03 | 34.55 | 33.76 | 34.27 | +0.82% | 47,464 | 161,959,708 |
| 2024-12-10 | 35 | 35.18 | 33.94 | 33.99 | 0% | 69,217 | 238,667,946 |
| 2024-12-09 | 34.9 | 35.05 | 33.6 | 33.99 | -1.02% | 62,228 | 211,864,501 |
| 2024-12-06 | 33.32 | 35.21 | 33.32 | 34.34 | +3.19% | 112,291 | 387,483,420 |
| 2024-12-05 | 32.31 | 33.98 | 32.3 | 33.28 | +2.31% | 71,004 | 236,281,247 |
| 2024-12-04 | 33.33 | 33.42 | 32.25 | 32.53 | -2.81% | 44,482 | 145,686,593 |
| 2024-12-03 | 33.42 | 34.31 | 33.12 | 33.47 | +0.03% | 66,294 | 223,105,926 |
| 2024-12-02 | 32.4 | 33.63 | 32.01 | 33.46 | +3.78% | 74,777 | 247,468,576 |
| 2024-11-29 | 31.45 | 32.58 | 31.3 | 32.24 | +2.45% | 65,850 | 211,020,633 |
| 2024-11-28 | 31.98 | 32.14 | 31.41 | 31.47 | -1.59% | 43,337 | 137,153,950 |
| 2024-11-27 | 31.62 | 32 | 31.2 | 31.98 | +1.14% | 49,819 | 157,385,227 |
| 2024-11-26 | 31.31 | 32.74 | 31.15 | 31.62 | +0.09% | 65,982 | 211,460,802 |
| 2024-11-25 | 31.9 | 32.67 | 31.15 | 31.59 | +0.45% | 64,622 | 204,297,318 |
| 2024-11-22 | 33.16 | 33.16 | 31.45 | 31.45 | -5.21% | 57,815 | 186,392,422 |
| 2024-11-21 | 33.7 | 33.9 | 32.85 | 33.18 | -1.69% | 54,512 | 181,346,761 |
| 2024-11-20 | 32.61 | 33.99 | 32.44 | 33.75 | +2.96% | 66,695 | 222,658,909 |
| 2024-11-19 | 32.15 | 32.78 | 31.93 | 32.78 | +1.33% | 61,499 | 199,461,270 |
| 2024-11-18 | 33 | 33.22 | 32.08 | 32.35 | -2.18% | 52,391 | 171,030,274 |
| 2024-11-15 | 33.36 | 34.08 | 32.94 | 33.07 | -0.99% | 76,002 | 254,439,274 |
| 2024-11-14 | 34.86 | 35.01 | 33.32 | 33.4 | -4.43% | 65,293 | 222,247,548 |
| 2024-11-13 | 35.33 | 35.72 | 34.36 | 34.95 | -1.63% | 80,984 | 282,352,763 |
| 2024-11-12 | 35.37 | 36.96 | 35.29 | 35.53 | +2.33% | 169,131 | 610,855,964 |
| 2024-11-11 | 33 | 36.52 | 32.7 | 34.72 | +4.45% | 205,959 | 719,932,092 |
| 2024-11-08 | 33.8 | 34.45 | 33.06 | 33.24 | +0.15% | 127,469 | 429,551,771 |
| 2024-11-07 | 32.48 | 33.19 | 32.18 | 33.19 | +1.5% | 116,114 | 380,068,290 |
| 2024-11-06 | 32.14 | 33.06 | 31.72 | 32.7 | +1.68% | 146,498 | 475,694,928 |
| 2024-11-05 | 31.61 | 32.34 | 31.31 | 32.16 | +1.84% | 157,973 | 503,754,193 |
| 2024-11-04 | 31.93 | 32.4 | 31.31 | 31.58 | -1.28% | 124,504 | 394,008,007 |
| 2024-11-01 | 32.61 | 32.99 | 31.68 | 31.99 | -6.11% | 182,518 | 589,018,467 |
| 2024-10-31 | 36.99 | 37 | 34.07 | 34.07 | -9.99% | 142,665 | 491,229,598 |
| 2024-10-30 | 36.9 | 38.31 | 36.6 | 37.85 | +1.8% | 77,183 | 290,166,467 |
| 2024-10-29 | 37.61 | 39.43 | 37.18 | 37.18 | -0.83% | 84,963 | 325,991,315 |
| 2024-10-28 | 38.01 | 38.3 | 37 | 37.49 | -1.37% | 65,485 | 246,341,714 |
| 2024-10-25 | 36.04 | 38.54 | 36 | 38.01 | +4.97% | 119,346 | 447,358,639 |
| 2024-10-24 | 37.86 | 38.35 | 36.12 | 36.21 | -4.89% | 83,453 | 310,351,094 |
| 2024-10-23 | 38.14 | 38.71 | 36.84 | 38.07 | +0.13% | 87,785 | 331,458,396 |
| 2024-10-22 | 36.78 | 38.43 | 36.32 | 38.02 | +3.01% | 80,149 | 301,339,692 |
| 2024-10-21 | 37.3 | 38.26 | 36.78 | 36.91 | +0.03% | 78,404 | 292,974,774 |
| 2024-10-18 | 36.56 | 37.8 | 36.12 | 36.9 | +0.22% | 96,290 | 355,662,969 |
| 2024-10-17 | 36.47 | 37.6 | 35.9 | 36.82 | +2.53% | 93,775 | 345,875,303 |
| 2024-10-16 | 35.7 | 36.58 | 35.27 | 35.91 | -1.29% | 71,975 | 257,963,542 |
| 2024-10-15 | 38.5 | 38.77 | 36.3 | 36.38 | -5.36% | 99,794 | 372,151,980 |
| 2024-10-14 | 39.33 | 40.97 | 37.56 | 38.44 | +0.18% | 161,540 | 625,633,800 |
| 2024-10-11 | 38.4 | 38.91 | 36.5 | 38.37 | -3.08% | 109,214 | 412,932,512 |
| 2024-10-10 | 35.97 | 39.6 | 35.97 | 39.59 | +9.97% | 166,077 | 641,120,365 |
| 2024-10-09 | 38.5 | 38.83 | 35.91 | 36 | -9.77% | 149,783 | 559,369,647 |
| 2024-10-08 | 40.63 | 40.63 | 37.82 | 39.9 | +8.01% | 247,781 | 981,442,140 |
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：