股票概览
28.33
-1.29%
-0.37
28.69
开盘价
28.92
最高价
28.24
最低价
19,301
成交量
数据更新至: 2024-12-31
技术指标
28.73
MA5 (5日均线)
28.26
MA10 (10日均线)
28.21
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 | 28.69 | 28.92 | 28.24 | 28.33 | -1.29% | 19,301 | 54,885,871 |
| 2024-12-30 | 28.63 | 29.49 | 28.51 | 28.7 | +0.17% | 31,312 | 90,579,595 |
| 2024-12-27 | 29.06 | 29.25 | 28.56 | 28.65 | -1.41% | 25,977 | 74,682,721 |
| 2024-12-26 | 28.6 | 29.3 | 28.6 | 29.06 | +0.52% | 20,771 | 60,374,030 |
| 2024-12-25 | 29.53 | 29.55 | 28.42 | 28.91 | -2.1% | 37,842 | 109,251,876 |
| 2024-12-24 | 27.92 | 29.66 | 27.9 | 29.53 | +5.8% | 83,475 | 244,298,393 |
| 2024-12-23 | 27.21 | 28.5 | 27.21 | 27.91 | +2.12% | 47,680 | 133,351,025 |
| 2024-12-20 | 27.3 | 27.65 | 27.07 | 27.33 | +0.59% | 19,058 | 52,167,176 |
| 2024-12-19 | 26.86 | 27.33 | 26.74 | 27.17 | +0.44% | 14,138 | 38,296,649 |
| 2024-12-18 | 26.81 | 27.19 | 26.75 | 27.05 | +0.9% | 21,781 | 58,770,172 |
| 2024-12-17 | 27.72 | 27.88 | 26.71 | 26.81 | -3.11% | 37,012 | 100,685,805 |
| 2024-12-16 | 28.2 | 28.71 | 27.5 | 27.67 | -1.81% | 40,084 | 111,865,408 |
| 2024-12-13 | 28.37 | 28.71 | 28.15 | 28.18 | -1.23% | 24,051 | 68,405,998 |
| 2024-12-12 | 29.06 | 29.06 | 28.37 | 28.53 | -1.18% | 29,420 | 84,013,628 |
| 2024-12-11 | 28.69 | 29.08 | 28.58 | 28.87 | +0.49% | 16,386 | 47,192,532 |
| 2024-12-10 | 29.95 | 30 | 28.65 | 28.73 | -0.45% | 34,765 | 101,182,469 |
| 2024-12-09 | 28.1 | 29 | 28.03 | 28.86 | +2.34% | 36,002 | 103,120,069 |
| 2024-12-06 | 27.89 | 28.38 | 27.45 | 28.2 | +2.06% | 26,124 | 73,125,530 |
| 2024-12-05 | 28.08 | 28.11 | 27.41 | 27.63 | -1.74% | 41,646 | 115,283,481 |
| 2024-12-04 | 28.5 | 28.66 | 27.96 | 28.12 | -1.88% | 20,794 | 58,662,876 |
| 2024-12-03 | 29.28 | 29.46 | 28.56 | 28.66 | -2.25% | 28,819 | 83,423,322 |
| 2024-12-02 | 28.89 | 29.57 | 28.2 | 29.32 | +1.35% | 52,148 | 150,898,474 |
| 2024-11-29 | 28.89 | 29.37 | 28.61 | 28.93 | 0% | 39,197 | 113,276,645 |
| 2024-11-28 | 29.25 | 30.09 | 28.85 | 28.93 | -1.13% | 41,467 | 122,118,126 |
| 2024-11-27 | 27.5 | 29.26 | 27.28 | 29.26 | +5.9% | 54,466 | 155,775,396 |
| 2024-11-26 | 27.96 | 28.2 | 27.58 | 27.63 | -1.22% | 19,159 | 53,475,040 |
| 2024-11-25 | 27.68 | 28.13 | 27.36 | 27.97 | +2.04% | 38,757 | 107,651,740 |
| 2024-11-22 | 28.75 | 28.98 | 27.41 | 27.41 | -3.82% | 42,051 | 118,443,933 |
| 2024-11-21 | 28.57 | 29 | 28.19 | 28.5 | -0.07% | 30,813 | 88,175,947 |
| 2024-11-20 | 28.44 | 28.68 | 28.03 | 28.52 | +0.28% | 36,560 | 103,823,262 |
| 2024-11-19 | 28 | 28.46 | 27.9 | 28.44 | +0.96% | 53,569 | 151,120,362 |
| 2024-11-18 | 27.15 | 28.88 | 26.77 | 28.17 | +4.53% | 101,424 | 284,673,775 |
| 2024-11-15 | 27.41 | 27.71 | 26.94 | 26.95 | -2.5% | 46,546 | 127,065,512 |
| 2024-11-14 | 28.23 | 28.43 | 27.5 | 27.64 | -2.26% | 51,262 | 142,919,047 |
| 2024-11-13 | 28.5 | 28.75 | 27.9 | 28.28 | -1.84% | 53,090 | 149,872,919 |
| 2024-11-12 | 29.21 | 29.88 | 28.53 | 28.81 | -1.34% | 87,585 | 255,257,669 |
| 2024-11-11 | 28.81 | 29.22 | 28.6 | 29.2 | +1.25% | 56,751 | 164,460,395 |
| 2024-11-08 | 29.4 | 29.65 | 28.7 | 28.84 | -1.9% | 73,068 | 212,344,390 |
| 2024-11-07 | 29.34 | 29.47 | 28.5 | 29.4 | -1.01% | 67,866 | 197,320,954 |
| 2024-11-06 | 30.3 | 31.4 | 29.56 | 29.7 | -1.98% | 75,217 | 228,302,485 |
| 2024-11-05 | 30.51 | 30.7 | 29.38 | 30.3 | -1.37% | 84,382 | 253,034,642 |
| 2024-11-04 | 30.76 | 31.33 | 30.25 | 30.72 | -0.26% | 46,329 | 142,833,636 |
| 2024-11-01 | 32.04 | 32.06 | 30.27 | 30.8 | -4.41% | 66,459 | 206,275,287 |
| 2024-10-31 | 31.87 | 32.51 | 30.76 | 32.22 | +2.03% | 75,057 | 238,766,351 |
| 2024-10-30 | 31.8 | 33.38 | 30.78 | 31.58 | +4.02% | 120,667 | 386,285,443 |
| 2024-10-29 | 30.75 | 31.47 | 30.22 | 30.36 | -1.3% | 29,933 | 92,104,631 |
| 2024-10-28 | 31.21 | 31.24 | 30.3 | 30.76 | -0.93% | 35,109 | 107,774,081 |
| 2024-10-25 | 29.43 | 31.45 | 29.43 | 31.05 | +3.22% | 40,529 | 125,306,110 |
| 2024-10-24 | 29.82 | 30.25 | 29 | 30.08 | +0.27% | 36,629 | 108,667,178 |
| 2024-10-23 | 29.98 | 31.6 | 29.77 | 30 | +1.52% | 104,884 | 323,767,282 |
| 2024-10-22 | 28.4 | 29.95 | 28.12 | 29.55 | +4.05% | 59,389 | 174,389,055 |
| 2024-10-21 | 28.1 | 28.75 | 27.58 | 28.4 | +1.76% | 66,146 | 187,001,296 |
| 2024-10-18 | 27.15 | 28.2 | 27.15 | 27.91 | +1.09% | 48,999 | 137,132,471 |
| 2024-10-17 | 27.88 | 28.25 | 27.21 | 27.61 | -0.79% | 38,974 | 107,614,824 |
| 2024-10-16 | 27.03 | 28.49 | 27.03 | 27.83 | +0.22% | 47,412 | 132,369,024 |
| 2024-10-15 | 27.58 | 28.25 | 26.8 | 27.77 | +0.69% | 48,000 | 133,005,743 |
| 2024-10-14 | 26.5 | 27.8 | 26.49 | 27.58 | +3.26% | 56,971 | 154,884,469 |
| 2024-10-11 | 28.3 | 28.3 | 26.31 | 26.71 | -6.35% | 56,208 | 152,312,531 |
| 2024-10-10 | 27.46 | 28.98 | 27.46 | 28.52 | +5.94% | 93,256 | 263,745,939 |
| 2024-10-09 | 28 | 28.02 | 26.5 | 26.92 | -4.4% | 78,692 | 214,628,574 |
| 2024-10-08 | 30.68 | 30.68 | 26.82 | 28.16 | +0.93% | 158,116 | 446,029,247 |
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：