股票概览
27.1
-4.31%
-1.22
28.55
开盘价
28.64
最高价
27.09
最低价
35,657
成交量
数据更新至: 2024-12-31
技术指标
28.34
MA5 (5日均线)
30.01
MA10 (10日均线)
32.49
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 | 28.55 | 28.64 | 27.09 | 27.1 | -4.31% | 35,657 | 98,403,657 |
| 2024-12-30 | 28.76 | 28.76 | 27.58 | 28.32 | -1.22% | 25,194 | 71,298,576 |
| 2024-12-27 | 28.99 | 29.57 | 28.66 | 28.67 | -1.1% | 33,158 | 96,341,610 |
| 2024-12-26 | 28.71 | 29.4 | 28.6 | 28.99 | +1.26% | 33,551 | 97,637,179 |
| 2024-12-25 | 29.5 | 29.79 | 28.47 | 28.63 | -3.76% | 42,719 | 123,258,714 |
| 2024-12-24 | 30.05 | 30.45 | 29.47 | 29.75 | +0.17% | 42,141 | 125,620,627 |
| 2024-12-23 | 33.37 | 33.37 | 29.5 | 29.7 | -10.76% | 91,532 | 282,286,711 |
| 2024-12-20 | 32.82 | 34.18 | 32.63 | 33.28 | +1.37% | 37,437 | 125,221,181 |
| 2024-12-19 | 32.6 | 33.29 | 32.25 | 32.83 | +0.15% | 25,942 | 85,200,494 |
| 2024-12-18 | 32.25 | 33.8 | 32.25 | 32.78 | +1.64% | 33,989 | 112,281,858 |
| 2024-12-17 | 32.9 | 33.32 | 32.05 | 32.25 | -2.24% | 35,104 | 114,133,861 |
| 2024-12-16 | 35.09 | 35.1 | 32.8 | 32.99 | -6.91% | 58,480 | 196,611,858 |
| 2024-12-13 | 36.42 | 36.75 | 34.26 | 35.44 | -3.9% | 65,134 | 229,426,938 |
| 2024-12-12 | 34.99 | 37.5 | 34.67 | 36.88 | +4.45% | 68,239 | 246,904,214 |
| 2024-12-11 | 36.14 | 36.5 | 35.15 | 35.31 | -3.34% | 40,789 | 144,887,129 |
| 2024-12-10 | 37.46 | 38.67 | 36.45 | 36.53 | +0.22% | 76,486 | 286,109,608 |
| 2024-12-09 | 35.8 | 37.3 | 34.88 | 36.45 | +1.82% | 78,394 | 281,843,032 |
| 2024-12-06 | 34.71 | 35.85 | 33.9 | 35.8 | +5.14% | 77,139 | 270,618,864 |
| 2024-12-05 | 33.7 | 35.27 | 33.56 | 34.05 | +0.06% | 43,292 | 148,745,086 |
| 2024-12-04 | 32.84 | 34.33 | 32.67 | 34.03 | +2.28% | 57,945 | 195,207,110 |
| 2024-12-03 | 33.4 | 33.52 | 32.01 | 33.27 | -0.39% | 55,065 | 180,695,139 |
| 2024-12-02 | 31.77 | 35.26 | 31.32 | 33.4 | +5.7% | 81,943 | 274,772,234 |
| 2024-11-29 | 31.03 | 32.49 | 30.66 | 31.6 | +2.7% | 40,805 | 129,046,191 |
| 2024-11-28 | 32.63 | 32.63 | 30.65 | 30.77 | -5.76% | 48,298 | 152,091,708 |
| 2024-11-27 | 31.03 | 32.7 | 30.51 | 32.65 | +5.46% | 49,419 | 157,753,047 |
| 2024-11-26 | 31.91 | 32 | 30.7 | 30.96 | -3.79% | 36,660 | 114,160,677 |
| 2024-11-25 | 31.45 | 32.28 | 30.33 | 32.18 | +2.22% | 50,964 | 159,269,445 |
| 2024-11-22 | 33.8 | 34.19 | 31.41 | 31.48 | -6.92% | 48,262 | 158,125,202 |
| 2024-11-21 | 35 | 35.48 | 33.5 | 33.82 | -5.03% | 77,196 | 263,341,067 |
| 2024-11-20 | 31.36 | 37.56 | 31.01 | 35.61 | +13.62% | 127,594 | 445,073,448 |
| 2024-11-19 | 29.98 | 31.43 | 29.98 | 31.34 | +5.17% | 27,853 | 85,448,485 |
| 2024-11-18 | 30.51 | 30.88 | 29.5 | 29.8 | -1.94% | 29,287 | 88,127,903 |
| 2024-11-15 | 31.7 | 32.35 | 30.22 | 30.39 | -4.37% | 31,222 | 97,882,128 |
| 2024-11-14 | 33.97 | 34.38 | 31.6 | 31.78 | -6.28% | 35,295 | 115,736,408 |
| 2024-11-13 | 34.11 | 34.35 | 32.5 | 33.91 | -1.91% | 41,330 | 138,169,775 |
| 2024-11-12 | 35.1 | 36.18 | 34 | 34.57 | -0.86% | 71,650 | 252,922,963 |
| 2024-11-11 | 32.4 | 36.38 | 32.39 | 34.87 | +9.24% | 89,331 | 308,031,743 |
| 2024-11-08 | 31.77 | 32.91 | 31.77 | 31.92 | +1.01% | 41,668 | 134,885,885 |
| 2024-11-07 | 32.09 | 32.09 | 30.98 | 31.6 | -1.59% | 36,318 | 113,814,851 |
| 2024-11-06 | 30.61 | 33.6 | 30.22 | 32.11 | +4.93% | 69,893 | 224,714,870 |
| 2024-11-05 | 30.49 | 31.08 | 29.9 | 30.6 | +0.36% | 39,654 | 121,304,598 |
| 2024-11-04 | 28.75 | 31.8 | 28.75 | 30.49 | +4.67% | 41,440 | 127,503,531 |
| 2024-11-01 | 30.78 | 30.87 | 28.78 | 29.13 | -6.3% | 34,045 | 101,309,433 |
| 2024-10-31 | 30.88 | 31.7 | 29.25 | 31.09 | +0.13% | 63,695 | 193,396,608 |
| 2024-10-30 | 32.23 | 32.61 | 30.61 | 31.05 | -4.08% | 41,613 | 130,919,838 |
| 2024-10-29 | 33.23 | 33.5 | 32.32 | 32.37 | -3.4% | 33,477 | 109,648,713 |
| 2024-10-28 | 33.79 | 34.5 | 32.98 | 33.51 | -1.61% | 28,472 | 95,317,385 |
| 2024-10-25 | 34.38 | 35 | 33.4 | 34.06 | +1.16% | 37,800 | 129,468,483 |
| 2024-10-24 | 33 | 35.35 | 32.41 | 33.67 | +1.66% | 52,499 | 179,764,865 |
| 2024-10-23 | 31.56 | 34.55 | 31.55 | 33.12 | +3.6% | 66,184 | 222,910,810 |
| 2024-10-22 | 30.92 | 32.5 | 29.61 | 31.97 | +3.4% | 45,830 | 143,214,698 |
| 2024-10-21 | 31.89 | 32.6 | 30.68 | 30.92 | +0.06% | 40,773 | 128,630,749 |
| 2024-10-18 | 28.1 | 32 | 27.82 | 30.9 | +9.96% | 46,774 | 140,295,497 |
| 2024-10-17 | 28.26 | 28.9 | 28.08 | 28.1 | -0.18% | 16,927 | 48,283,552 |
| 2024-10-16 | 28.28 | 28.81 | 27.91 | 28.15 | -2.53% | 18,684 | 52,926,298 |
| 2024-10-15 | 29.31 | 30.19 | 28.76 | 28.88 | -3.28% | 24,773 | 73,224,732 |
| 2024-10-14 | 29.31 | 30.02 | 28.11 | 29.86 | +1.91% | 32,181 | 93,662,143 |
| 2024-10-11 | 31.08 | 31.18 | 28.56 | 29.3 | -6.39% | 48,358 | 143,231,147 |
| 2024-10-10 | 33.12 | 34.37 | 31.04 | 31.3 | -5.5% | 52,544 | 170,203,643 |
| 2024-10-09 | 35.31 | 36.61 | 32.5 | 33.12 | -6.7% | 85,850 | 299,433,854 |
| 2024-10-08 | 36.35 | 36.35 | 32.59 | 35.5 | +16.47% | 91,280 | 319,381,929 |
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：