股票概览
26.21
-3.53%
-0.96
27.31
开盘价
27.31
最高价
26.13
最低价
9,490
成交量
数据更新至: 2024-12-31
技术指标
27.16
MA5 (5日均线)
27.76
MA10 (10日均线)
28.68
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 | 27.31 | 27.31 | 26.13 | 26.21 | -3.53% | 9,490 | 25,240,734 |
| 2024-12-30 | 27.5 | 27.68 | 26.82 | 27.17 | -2.13% | 6,205 | 16,906,548 |
| 2024-12-27 | 27.55 | 28.12 | 27.5 | 27.76 | +0.51% | 6,137 | 17,075,427 |
| 2024-12-26 | 27.02 | 27.83 | 26.97 | 27.62 | +2.22% | 7,771 | 21,387,089 |
| 2024-12-25 | 27.71 | 27.95 | 26.65 | 27.02 | -3.33% | 8,922 | 24,196,916 |
| 2024-12-24 | 27.99 | 28.2 | 27.35 | 27.95 | +0.61% | 7,529 | 20,917,165 |
| 2024-12-23 | 29.48 | 29.65 | 27.77 | 27.78 | -5.77% | 11,326 | 32,231,088 |
| 2024-12-20 | 28.44 | 29.85 | 28.37 | 29.48 | +3.66% | 10,575 | 30,998,437 |
| 2024-12-19 | 27.88 | 28.55 | 27.66 | 28.44 | +0.99% | 7,784 | 21,918,820 |
| 2024-12-18 | 28.06 | 28.57 | 27.53 | 28.16 | +0.57% | 8,292 | 23,368,868 |
| 2024-12-17 | 29.62 | 29.62 | 27.91 | 28 | -5.28% | 10,241 | 29,245,148 |
| 2024-12-16 | 29.54 | 30.15 | 29.26 | 29.56 | +0.34% | 9,483 | 28,148,559 |
| 2024-12-13 | 29.97 | 30.3 | 29.35 | 29.46 | -2.74% | 9,063 | 27,084,884 |
| 2024-12-12 | 30.6 | 30.76 | 29.87 | 30.29 | -0.85% | 10,915 | 33,068,113 |
| 2024-12-11 | 30.2 | 30.6 | 29.86 | 30.55 | +0.89% | 10,803 | 32,699,643 |
| 2024-12-10 | 30.51 | 30.98 | 29.95 | 30.28 | +2.19% | 17,110 | 52,189,318 |
| 2024-12-09 | 29.65 | 29.95 | 29.28 | 29.63 | +0.1% | 9,724 | 28,797,390 |
| 2024-12-06 | 29.98 | 30.33 | 29.33 | 29.6 | -0.17% | 13,076 | 38,964,097 |
| 2024-12-05 | 29.2 | 29.7 | 28.83 | 29.65 | +2.45% | 12,323 | 36,401,954 |
| 2024-12-04 | 29.8 | 29.95 | 28.73 | 28.94 | -2.89% | 12,820 | 37,575,122 |
| 2024-12-03 | 29.78 | 30.06 | 29.2 | 29.8 | 0% | 11,804 | 35,055,429 |
| 2024-12-02 | 29.4 | 29.97 | 28.81 | 29.8 | +1.71% | 13,426 | 39,458,931 |
| 2024-11-29 | 28.61 | 29.59 | 28.15 | 29.3 | +2.52% | 14,446 | 41,906,257 |
| 2024-11-28 | 28.42 | 29.09 | 28.31 | 28.58 | +0.63% | 10,010 | 28,737,312 |
| 2024-11-27 | 27.42 | 28.43 | 26.68 | 28.4 | +2.97% | 11,566 | 31,680,821 |
| 2024-11-26 | 28.03 | 28.63 | 27.53 | 27.58 | -1.96% | 10,498 | 29,471,001 |
| 2024-11-25 | 28.49 | 28.49 | 27.25 | 28.13 | +1.01% | 11,312 | 31,376,089 |
| 2024-11-22 | 28.99 | 29.96 | 27.69 | 27.85 | -3.53% | 14,031 | 40,859,821 |
| 2024-11-21 | 28.83 | 29.24 | 28.38 | 28.87 | -0.28% | 9,472 | 27,348,671 |
| 2024-11-20 | 28.2 | 29.26 | 28.11 | 28.95 | +2.66% | 12,927 | 37,022,450 |
| 2024-11-19 | 27.63 | 28.31 | 27.1 | 28.2 | +2.99% | 11,906 | 32,891,450 |
| 2024-11-18 | 29.1 | 29.16 | 26.9 | 27.38 | -5.36% | 13,879 | 38,525,929 |
| 2024-11-15 | 29.63 | 30.55 | 28.82 | 28.93 | -2.89% | 11,320 | 33,467,818 |
| 2024-11-14 | 30.82 | 31.09 | 29.65 | 29.79 | -4.15% | 9,741 | 29,617,933 |
| 2024-11-13 | 30.5 | 31.14 | 30.06 | 31.08 | +1.3% | 12,129 | 37,185,192 |
| 2024-11-12 | 31.67 | 31.83 | 30.21 | 30.68 | -3.67% | 20,372 | 63,183,671 |
| 2024-11-11 | 30.29 | 31.99 | 30.04 | 31.85 | +4.84% | 20,071 | 62,864,991 |
| 2024-11-08 | 30.28 | 31 | 30.1 | 30.38 | +0.96% | 21,784 | 66,396,430 |
| 2024-11-07 | 28.98 | 30.17 | 28.51 | 30.09 | +3.94% | 17,621 | 52,155,543 |
| 2024-11-06 | 29.32 | 29.57 | 28.66 | 28.95 | +0.31% | 16,404 | 47,803,671 |
| 2024-11-05 | 27.48 | 28.95 | 27.4 | 28.86 | +5.14% | 14,192 | 40,415,664 |
| 2024-11-04 | 26.67 | 27.63 | 26.67 | 27.45 | +2.96% | 7,557 | 20,598,515 |
| 2024-11-01 | 28.14 | 28.48 | 26.56 | 26.66 | -5.93% | 15,381 | 41,860,658 |
| 2024-10-31 | 27.59 | 28.73 | 27.36 | 28.34 | +2.2% | 15,368 | 43,200,397 |
| 2024-10-30 | 28 | 28.49 | 27.13 | 27.73 | -2.43% | 18,237 | 50,737,190 |
| 2024-10-29 | 28.88 | 29.29 | 28.4 | 28.42 | -4.89% | 22,510 | 64,691,771 |
| 2024-10-28 | 28.65 | 29.91 | 28.55 | 29.88 | +4.04% | 17,626 | 51,697,997 |
| 2024-10-25 | 28.1 | 28.88 | 28.01 | 28.72 | +2.21% | 10,721 | 30,537,077 |
| 2024-10-24 | 28.05 | 28.27 | 27.51 | 28.1 | -0.95% | 10,715 | 29,983,635 |
| 2024-10-23 | 28.49 | 29 | 28.15 | 28.37 | +0.04% | 14,450 | 41,349,055 |
| 2024-10-22 | 28.96 | 29.3 | 28.13 | 28.36 | -2.71% | 16,378 | 46,810,141 |
| 2024-10-21 | 28.08 | 29.72 | 28.04 | 29.15 | +5.58% | 25,654 | 74,065,738 |
| 2024-10-18 | 26.1 | 28.47 | 26.1 | 27.61 | +4.19% | 17,951 | 49,114,691 |
| 2024-10-17 | 26.69 | 27.4 | 26.5 | 26.5 | +0.68% | 11,469 | 30,954,922 |
| 2024-10-16 | 25.82 | 26.78 | 25.7 | 26.32 | +0.04% | 10,898 | 28,747,188 |
| 2024-10-15 | 26.99 | 27.7 | 26.3 | 26.31 | -2.56% | 15,973 | 43,210,201 |
| 2024-10-14 | 26.28 | 27.1 | 25.44 | 27 | +3.05% | 16,468 | 43,341,630 |
| 2024-10-11 | 27.78 | 27.79 | 25.9 | 26.2 | -5.96% | 19,168 | 50,977,011 |
| 2024-10-10 | 28.37 | 29.46 | 27.39 | 27.86 | -1.8% | 18,169 | 51,407,940 |
| 2024-10-09 | 31.38 | 31.38 | 28.03 | 28.37 | -14.03% | 35,272 | 104,957,505 |
| 2024-10-08 | 33.33 | 33.33 | 29.5 | 33 | +17.19% | 44,999 | 142,131,419 |
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：