股票概览
27.57
-1.96%
-0.55
28.11
开盘价
28.37
最高价
27.5
最低价
9,584
成交量
数据更新至: 2024-12-31
技术指标
28.27
MA5 (5日均线)
28.08
MA10 (10日均线)
29.54
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 | 28.11 | 28.37 | 27.5 | 27.57 | -1.96% | 9,584 | 26,660,794 |
| 2024-12-30 | 28.14 | 28.29 | 27.6 | 28.12 | -0.67% | 10,323 | 28,799,727 |
| 2024-12-27 | 28.38 | 29.11 | 28.15 | 28.31 | -1.08% | 17,880 | 51,163,591 |
| 2024-12-26 | 28.74 | 28.95 | 28.38 | 28.62 | -0.42% | 14,997 | 42,949,592 |
| 2024-12-25 | 28.39 | 28.96 | 27.71 | 28.74 | +1.91% | 24,420 | 69,276,362 |
| 2024-12-24 | 27.89 | 28.49 | 27.8 | 28.2 | +1.99% | 17,215 | 48,513,062 |
| 2024-12-23 | 27.74 | 28.19 | 27.32 | 27.65 | -0.72% | 15,278 | 42,454,268 |
| 2024-12-20 | 28.23 | 28.69 | 27.75 | 27.85 | -1.52% | 24,075 | 67,815,693 |
| 2024-12-19 | 27.06 | 28.28 | 27.06 | 28.28 | +2.91% | 23,028 | 63,862,150 |
| 2024-12-18 | 27.45 | 27.76 | 27.03 | 27.48 | +0.44% | 18,720 | 51,303,634 |
| 2024-12-17 | 28.2 | 28.32 | 27.26 | 27.36 | -2.74% | 20,465 | 56,652,771 |
| 2024-12-16 | 28.99 | 29.06 | 27.94 | 28.13 | -2.66% | 29,106 | 82,743,437 |
| 2024-12-13 | 29.18 | 29.87 | 28.8 | 28.9 | -3.51% | 43,833 | 128,221,628 |
| 2024-12-12 | 30.79 | 30.79 | 28.71 | 29.95 | -2.76% | 69,152 | 202,691,960 |
| 2024-12-11 | 34.1 | 34.13 | 30.75 | 30.8 | -9.6% | 86,923 | 282,837,029 |
| 2024-12-10 | 35.01 | 35.19 | 33.6 | 34.07 | +0.09% | 37,072 | 126,452,455 |
| 2024-12-09 | 33.48 | 34.29 | 32.91 | 34.04 | +1.55% | 35,749 | 119,996,531 |
| 2024-12-06 | 31.31 | 34 | 31.05 | 33.52 | +6.21% | 42,593 | 140,630,465 |
| 2024-12-05 | 31.56 | 32.8 | 30.4 | 31.56 | -0.38% | 36,453 | 114,771,462 |
| 2024-12-04 | 31.51 | 31.85 | 30.79 | 31.68 | +0.54% | 33,225 | 104,369,148 |
| 2024-12-03 | 29.97 | 32.27 | 29.89 | 31.51 | +4.2% | 40,816 | 127,390,303 |
| 2024-12-02 | 29 | 30.38 | 28.66 | 30.24 | +4.56% | 36,398 | 108,349,584 |
| 2024-11-29 | 29.29 | 29.92 | 28.68 | 28.92 | -1.26% | 37,989 | 110,983,614 |
| 2024-11-28 | 28.38 | 29.92 | 28.3 | 29.29 | +3.28% | 36,530 | 106,299,044 |
| 2024-11-27 | 27.5 | 28.4 | 26.69 | 28.36 | +2.42% | 28,902 | 80,110,619 |
| 2024-11-26 | 27.3 | 28.15 | 27.16 | 27.69 | +1.43% | 25,482 | 70,644,666 |
| 2024-11-25 | 26.3 | 27.83 | 26.24 | 27.3 | +3.41% | 22,995 | 62,168,334 |
| 2024-11-22 | 26.97 | 27.28 | 26.38 | 26.4 | -2.19% | 17,419 | 46,847,873 |
| 2024-11-21 | 26.81 | 27.45 | 26.61 | 26.99 | +0.33% | 15,870 | 42,859,662 |
| 2024-11-20 | 26.45 | 27.29 | 26.2 | 26.9 | +1.89% | 19,455 | 52,143,848 |
| 2024-11-19 | 25.72 | 26.45 | 25.5 | 26.4 | +3.25% | 14,762 | 38,343,984 |
| 2024-11-18 | 26.11 | 26.7 | 25.26 | 25.57 | -2.11% | 14,898 | 38,436,664 |
| 2024-11-15 | 26.05 | 26.99 | 25.9 | 26.12 | +0.27% | 16,354 | 43,244,309 |
| 2024-11-14 | 26.98 | 27.18 | 25.91 | 26.05 | -3.45% | 12,495 | 33,089,521 |
| 2024-11-13 | 26.6 | 27.03 | 26.31 | 26.98 | +0.67% | 15,039 | 40,187,476 |
| 2024-11-12 | 26.89 | 27.09 | 26.43 | 26.8 | -0.04% | 22,977 | 61,625,259 |
| 2024-11-11 | 28.01 | 28.35 | 26.64 | 26.81 | -4.28% | 37,982 | 103,256,172 |
| 2024-11-08 | 27.13 | 28.75 | 26.78 | 28.01 | +3.93% | 45,760 | 127,768,133 |
| 2024-11-07 | 26.2 | 27.61 | 26.05 | 26.95 | +1.32% | 36,832 | 99,385,601 |
| 2024-11-06 | 26.26 | 27.32 | 26.24 | 26.6 | -0.19% | 34,494 | 91,857,889 |
| 2024-11-05 | 24.35 | 26.99 | 24.35 | 26.65 | +8.33% | 60,644 | 156,447,502 |
| 2024-11-04 | 24 | 24.68 | 23.55 | 24.6 | +3.14% | 21,734 | 52,825,696 |
| 2024-11-01 | 24.15 | 24.36 | 23.69 | 23.85 | -1.32% | 23,889 | 57,482,568 |
| 2024-10-31 | 23.98 | 24.26 | 23.73 | 24.17 | +1.17% | 19,857 | 47,759,404 |
| 2024-10-30 | 23.79 | 23.96 | 23.41 | 23.89 | -0.17% | 20,027 | 47,422,956 |
| 2024-10-29 | 24.82 | 25.23 | 23.86 | 23.93 | -3.59% | 21,587 | 52,656,793 |
| 2024-10-28 | 24.58 | 24.82 | 24.25 | 24.82 | +1.14% | 19,365 | 47,649,189 |
| 2024-10-25 | 25 | 25 | 24.44 | 24.54 | -1.88% | 21,417 | 52,728,137 |
| 2024-10-24 | 25.24 | 25.47 | 24.71 | 25.01 | -0.87% | 21,885 | 54,808,676 |
| 2024-10-23 | 24.57 | 25.5 | 24.21 | 25.23 | +2.6% | 30,219 | 75,799,234 |
| 2024-10-22 | 24.98 | 24.98 | 23.7 | 24.59 | -0.49% | 23,401 | 56,634,242 |
| 2024-10-21 | 23.85 | 25.2 | 23.68 | 24.71 | +3.61% | 32,941 | 80,948,801 |
| 2024-10-18 | 23.19 | 24.28 | 23.05 | 23.85 | +1.75% | 20,342 | 48,089,255 |
| 2024-10-17 | 23.55 | 24.03 | 23.36 | 23.44 | +0.21% | 13,583 | 32,184,070 |
| 2024-10-16 | 22.91 | 23.65 | 22.87 | 23.39 | +0.21% | 15,204 | 35,367,476 |
| 2024-10-15 | 24.08 | 24.18 | 23.33 | 23.34 | -3.55% | 20,494 | 48,604,178 |
| 2024-10-14 | 23.52 | 24.28 | 23.15 | 24.2 | +4.4% | 21,671 | 51,438,084 |
| 2024-10-11 | 24.42 | 24.57 | 22.93 | 23.18 | -4.14% | 23,732 | 56,105,508 |
| 2024-10-10 | 24.97 | 24.97 | 23.66 | 24.18 | -4.73% | 39,522 | 96,319,480 |
| 2024-10-09 | 27.97 | 27.97 | 25.38 | 25.38 | -10% | 35,446 | 92,361,145 |
| 2024-10-08 | 30.6 | 30.6 | 26.31 | 28.2 | +1.18% | 73,135 | 210,356,719 |
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：