股票概览
27.5
-4.18%
-1.2
28.66
开盘价
28.99
最高价
27.35
最低价
9,482
成交量
数据更新至: 2024-12-31
技术指标
28.69
MA5 (5日均线)
29.37
MA10 (10日均线)
30.62
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 | 28.66 | 28.99 | 27.35 | 27.5 | -4.18% | 9,482 | 26,454,256 |
| 2024-12-30 | 29.59 | 29.59 | 27.59 | 28.7 | -0.9% | 8,838 | 25,304,363 |
| 2024-12-27 | 29.98 | 30.44 | 28.81 | 28.96 | -1.66% | 7,548 | 22,307,895 |
| 2024-12-26 | 28.79 | 30 | 28.54 | 29.45 | +2.08% | 7,584 | 22,347,171 |
| 2024-12-25 | 29.84 | 29.84 | 28.17 | 28.85 | -2.24% | 6,954 | 20,008,609 |
| 2024-12-24 | 29.85 | 30 | 28.56 | 29.51 | +0.79% | 8,695 | 25,284,234 |
| 2024-12-23 | 31.3 | 31.59 | 29 | 29.28 | -6.93% | 14,989 | 44,998,293 |
| 2024-12-20 | 30.85 | 31.99 | 30.03 | 31.46 | +2.51% | 16,870 | 52,664,444 |
| 2024-12-19 | 29.27 | 32.4 | 29.27 | 30.69 | +4.6% | 26,332 | 82,070,353 |
| 2024-12-18 | 29.85 | 30.06 | 28.22 | 29.34 | +1.56% | 9,210 | 26,792,699 |
| 2024-12-17 | 30.63 | 30.77 | 28.88 | 28.89 | -5.87% | 13,916 | 41,119,062 |
| 2024-12-16 | 31.67 | 31.93 | 30.34 | 30.69 | -3.88% | 13,718 | 42,488,545 |
| 2024-12-13 | 32.59 | 32.78 | 31.6 | 31.93 | -3.21% | 14,447 | 46,421,635 |
| 2024-12-12 | 33.29 | 33.5 | 32.31 | 32.99 | -0.75% | 15,643 | 51,284,954 |
| 2024-12-11 | 32.99 | 33.6 | 31.8 | 33.24 | +2.06% | 22,905 | 75,084,305 |
| 2024-12-10 | 32.5 | 33.75 | 31.8 | 32.57 | +4.36% | 27,900 | 91,191,345 |
| 2024-12-09 | 32.08 | 32.36 | 31.03 | 31.21 | -2.71% | 18,688 | 58,759,517 |
| 2024-12-06 | 32.94 | 33.4 | 31.68 | 32.08 | -2.2% | 25,758 | 83,367,760 |
| 2024-12-05 | 32 | 33.55 | 31.66 | 32.8 | +1.55% | 20,097 | 66,428,889 |
| 2024-12-04 | 32.71 | 33.71 | 31.83 | 32.3 | -4.04% | 27,536 | 89,586,223 |
| 2024-12-03 | 31.4 | 35.57 | 30.18 | 33.66 | +7.51% | 41,887 | 139,122,557 |
| 2024-12-02 | 30.85 | 31.58 | 30.4 | 31.31 | +1.56% | 15,078 | 46,977,874 |
| 2024-11-29 | 29.99 | 31.38 | 29.21 | 30.83 | +3.11% | 19,550 | 59,471,603 |
| 2024-11-28 | 31.01 | 31.78 | 29.72 | 29.9 | -2.64% | 23,972 | 73,408,104 |
| 2024-11-27 | 30.53 | 30.83 | 29.1 | 30.71 | +0.36% | 19,487 | 58,523,566 |
| 2024-11-26 | 32.13 | 32.2 | 30.45 | 30.6 | -3.95% | 14,369 | 44,869,792 |
| 2024-11-25 | 31.8 | 32.15 | 30.5 | 31.86 | +1.95% | 14,340 | 45,086,561 |
| 2024-11-22 | 33.5 | 33.89 | 31.1 | 31.25 | -6.99% | 18,444 | 60,301,728 |
| 2024-11-21 | 33.14 | 34.56 | 32.61 | 33.6 | +1.57% | 18,883 | 63,895,215 |
| 2024-11-20 | 33.07 | 33.45 | 31.5 | 33.08 | +0.88% | 23,155 | 75,337,379 |
| 2024-11-19 | 32 | 33.44 | 31.38 | 32.79 | +2.79% | 20,861 | 67,240,684 |
| 2024-11-18 | 35.39 | 35.67 | 31.56 | 31.9 | -9.86% | 28,207 | 93,331,336 |
| 2024-11-15 | 37.85 | 38.77 | 34.73 | 35.39 | -6.13% | 18,912 | 69,494,094 |
| 2024-11-14 | 39.81 | 40.48 | 37.63 | 37.7 | -6.2% | 14,531 | 56,629,526 |
| 2024-11-13 | 39.91 | 40.99 | 38.94 | 40.19 | -0.3% | 16,736 | 66,829,431 |
| 2024-11-12 | 42.92 | 42.92 | 39.59 | 40.31 | -6.19% | 19,992 | 82,189,249 |
| 2024-11-11 | 40.64 | 44.18 | 39.05 | 42.97 | +10.04% | 36,359 | 153,973,553 |
| 2024-11-08 | 38.4 | 42.29 | 37.27 | 39.05 | +4.89% | 35,656 | 142,272,552 |
| 2024-11-07 | 35.48 | 37.76 | 34.8 | 37.23 | +3.53% | 24,350 | 88,048,799 |
| 2024-11-06 | 35.35 | 37.5 | 35.06 | 35.96 | +1.27% | 24,817 | 90,056,884 |
| 2024-11-05 | 33.6 | 36.48 | 33 | 35.51 | +4.87% | 16,289 | 56,750,050 |
| 2024-11-04 | 34.19 | 34.78 | 33 | 33.86 | -0.94% | 18,199 | 61,529,604 |
| 2024-11-01 | 37.37 | 40.41 | 33.85 | 34.18 | -9.41% | 32,926 | 122,035,547 |
| 2024-10-31 | 36 | 40.88 | 36 | 37.73 | +5.63% | 36,499 | 140,517,809 |
| 2024-10-30 | 35.5 | 36.5 | 33.61 | 35.72 | -3.67% | 28,210 | 98,981,455 |
| 2024-10-29 | 36.68 | 38.4 | 34.64 | 37.08 | +0.08% | 29,635 | 107,161,689 |
| 2024-10-28 | 35.69 | 40.1 | 35.69 | 37.05 | +7.61% | 42,709 | 160,871,444 |
| 2024-10-25 | 31.08 | 34.64 | 29.39 | 34.43 | +11.79% | 39,737 | 129,174,761 |
| 2024-10-24 | 28.15 | 33.79 | 28.15 | 30.8 | +6.83% | 38,215 | 115,374,207 |
| 2024-10-23 | 27.8 | 29.19 | 26.77 | 28.83 | +6.11% | 29,256 | 83,293,513 |
| 2024-10-22 | 28.8 | 28.8 | 26.93 | 27.17 | -5% | 22,078 | 61,117,877 |
| 2024-10-21 | 28 | 29.78 | 27.47 | 28.6 | +2.11% | 28,518 | 81,131,886 |
| 2024-10-18 | 26.21 | 28.56 | 25.88 | 28.01 | +5.86% | 27,393 | 75,153,756 |
| 2024-10-17 | 26.52 | 27.48 | 26.01 | 26.46 | +1.65% | 20,621 | 55,397,834 |
| 2024-10-16 | 24.79 | 26.15 | 24.66 | 26.03 | +1.68% | 13,357 | 33,844,370 |
| 2024-10-15 | 24.91 | 27.35 | 24.65 | 25.6 | +1.79% | 27,425 | 71,651,132 |
| 2024-10-14 | 23.7 | 25.43 | 22.88 | 25.15 | +6.12% | 24,687 | 59,511,462 |
| 2024-10-11 | 25.45 | 25.99 | 23.45 | 23.7 | -8.85% | 27,721 | 67,660,406 |
| 2024-10-10 | 29.54 | 30.64 | 26 | 26 | -8.93% | 40,031 | 111,012,099 |
| 2024-10-09 | 28.79 | 33.26 | 26.02 | 28.55 | +0.74% | 50,156 | 146,709,656 |
| 2024-10-08 | 28.34 | 28.34 | 26.8 | 28.34 | +19.98% | 34,994 | 98,530,013 |
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：