股票概览
28.5
-2.8%
-0.82
29.85
开盘价
30.32
最高价
28.05
最低价
31,922
成交量
数据更新至: 2024-12-31
技术指标
28.99
MA5 (5日均线)
29.29
MA10 (10日均线)
29.98
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 | 29.85 | 30.32 | 28.05 | 28.5 | -2.8% | 31,922 | 92,678,643 |
| 2024-12-30 | 28.44 | 29.85 | 27.33 | 29.32 | +2.7% | 38,032 | 110,105,314 |
| 2024-12-27 | 29.65 | 30.55 | 28.5 | 28.55 | -2.76% | 34,489 | 101,481,021 |
| 2024-12-26 | 29.2 | 29.85 | 28.94 | 29.36 | +0.55% | 26,583 | 78,429,642 |
| 2024-12-25 | 29.25 | 29.95 | 28.1 | 29.2 | -1.95% | 28,992 | 83,605,793 |
| 2024-12-24 | 29.5 | 30.29 | 28.28 | 29.78 | +0.13% | 35,678 | 104,542,349 |
| 2024-12-23 | 31.78 | 31.99 | 29.5 | 29.74 | -7.15% | 60,022 | 181,411,268 |
| 2024-12-20 | 27.95 | 33.7 | 27.54 | 32.03 | +13.74% | 96,496 | 299,292,001 |
| 2024-12-19 | 27.56 | 29 | 27.56 | 28.16 | -0.28% | 40,437 | 114,981,226 |
| 2024-12-18 | 27.66 | 28.79 | 27.06 | 28.24 | +2.24% | 39,235 | 109,939,307 |
| 2024-12-17 | 29.3 | 29.64 | 27.49 | 27.62 | -6.21% | 41,696 | 117,204,822 |
| 2024-12-16 | 29 | 30.28 | 28.6 | 29.45 | +0.82% | 38,554 | 113,759,432 |
| 2024-12-13 | 30.11 | 30.4 | 29.21 | 29.21 | -5.07% | 36,406 | 107,974,268 |
| 2024-12-12 | 31.36 | 31.9 | 29.17 | 30.77 | -4.23% | 82,094 | 247,786,115 |
| 2024-12-11 | 30.83 | 32.53 | 30.83 | 32.13 | +3.75% | 41,670 | 133,200,592 |
| 2024-12-10 | 32.37 | 32.86 | 30.87 | 30.97 | +0.23% | 43,806 | 139,140,776 |
| 2024-12-09 | 31.18 | 32 | 30.68 | 30.9 | -2.52% | 31,546 | 98,248,238 |
| 2024-12-06 | 31.51 | 32.93 | 31.2 | 31.7 | -1.37% | 40,108 | 127,829,981 |
| 2024-12-05 | 31.44 | 33 | 31.42 | 32.14 | +0.91% | 40,175 | 128,885,337 |
| 2024-12-04 | 34.07 | 34.48 | 31.5 | 31.85 | -4.98% | 48,566 | 158,423,652 |
| 2024-12-03 | 36.05 | 36.31 | 33.5 | 33.52 | -8.39% | 78,613 | 273,669,763 |
| 2024-12-02 | 33.8 | 36.6 | 32.3 | 36.59 | +9.85% | 89,093 | 309,479,600 |
| 2024-11-29 | 32.8 | 35.31 | 32 | 33.31 | +0.3% | 65,145 | 218,231,130 |
| 2024-11-28 | 33 | 35.41 | 32.5 | 33.21 | -1.01% | 74,621 | 253,446,388 |
| 2024-11-27 | 30.1 | 33.67 | 29.01 | 33.55 | +9.78% | 73,989 | 230,849,729 |
| 2024-11-26 | 31.09 | 31.98 | 30.3 | 30.56 | -1.07% | 46,639 | 145,284,981 |
| 2024-11-25 | 32.5 | 33.1 | 30.12 | 30.89 | -2.86% | 60,935 | 190,301,077 |
| 2024-11-22 | 34.17 | 34.9 | 31.42 | 31.8 | -7.37% | 72,068 | 240,417,538 |
| 2024-11-21 | 32.89 | 36.8 | 32.65 | 34.33 | +1.24% | 105,537 | 362,900,239 |
| 2024-11-20 | 31.94 | 34 | 31.54 | 33.91 | +6.27% | 82,597 | 270,917,879 |
| 2024-11-19 | 30.01 | 33 | 29.73 | 31.91 | +7.37% | 76,375 | 236,492,218 |
| 2024-11-18 | 32.73 | 33.13 | 29.07 | 29.72 | -9.8% | 97,768 | 300,292,778 |
| 2024-11-15 | 34.33 | 35.76 | 32.5 | 32.95 | -5.7% | 72,697 | 248,852,068 |
| 2024-11-14 | 36.7 | 37.69 | 34.6 | 34.94 | -5.05% | 87,853 | 316,114,067 |
| 2024-11-13 | 38.71 | 39.33 | 35.48 | 36.8 | -7.98% | 122,294 | 452,598,000 |
| 2024-11-12 | 40.03 | 41.9 | 36.03 | 39.99 | -0.1% | 150,067 | 580,327,454 |
| 2024-11-11 | 34.5 | 40.03 | 34.09 | 40.03 | +19.99% | 213,766 | 802,452,680 |
| 2024-11-08 | 29 | 33.36 | 29 | 33.36 | +20% | 203,092 | 639,939,421 |
| 2024-11-07 | 27.6 | 28.36 | 26.56 | 27.8 | -3.07% | 111,192 | 304,178,163 |
| 2024-11-06 | 28.18 | 31.96 | 27.08 | 28.68 | +0.31% | 156,579 | 452,468,313 |
| 2024-11-05 | 27.19 | 29.5 | 26.44 | 28.59 | +3.21% | 149,667 | 417,518,464 |
| 2024-11-04 | 28.5 | 30.73 | 27.17 | 27.7 | -3.21% | 236,797 | 679,562,375 |
| 2024-11-01 | 36.36 | 36.36 | 28.62 | 28.62 | -5.54% | 292,087 | 978,119,999 |
| 2024-10-31 | 26 | 30.3 | 24.58 | 30.3 | +20% | 214,708 | 608,431,825 |
| 2024-10-30 | 22 | 25.25 | 21.95 | 25.25 | +20.01% | 157,075 | 379,078,345 |
| 2024-10-29 | 21.45 | 23.23 | 21.04 | 21.04 | +2.89% | 108,163 | 238,688,196 |
| 2024-10-28 | 19 | 20.66 | 19 | 20.45 | +8.89% | 67,952 | 137,369,803 |
| 2024-10-25 | 17.88 | 19.11 | 17.88 | 18.78 | +5.27% | 27,397 | 51,230,937 |
| 2024-10-24 | 17.99 | 18.02 | 17.59 | 17.84 | -0.22% | 13,062 | 23,221,773 |
| 2024-10-23 | 18 | 18.36 | 17.67 | 17.88 | -0.67% | 14,912 | 26,971,703 |
| 2024-10-22 | 18.18 | 18.48 | 17.7 | 18 | -0.99% | 12,493 | 22,462,792 |
| 2024-10-21 | 17.65 | 18.6 | 17.65 | 18.18 | +3.12% | 20,216 | 36,702,794 |
| 2024-10-18 | 16.79 | 17.99 | 16.66 | 17.63 | +5% | 16,259 | 28,267,912 |
| 2024-10-17 | 16.74 | 17.14 | 16.74 | 16.79 | +0.9% | 9,703 | 16,429,630 |
| 2024-10-16 | 16.58 | 16.97 | 16.38 | 16.64 | -0.72% | 8,606 | 14,345,558 |
| 2024-10-15 | 17.1 | 17.55 | 16.71 | 16.76 | -1.3% | 12,551 | 21,434,032 |
| 2024-10-14 | 16.2 | 17.1 | 16 | 16.98 | +5.66% | 17,618 | 29,140,730 |
| 2024-10-11 | 17.25 | 17.42 | 15.88 | 16.07 | -6.73% | 19,807 | 32,547,437 |
| 2024-10-10 | 17.81 | 18.08 | 17.09 | 17.23 | -0.58% | 16,954 | 29,808,759 |
| 2024-10-09 | 19 | 19 | 17.3 | 17.33 | -11.31% | 38,276 | 69,694,002 |
| 2024-10-08 | 21 | 21 | 18.28 | 19.54 | +10.52% | 52,637 | 103,565,245 |
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：