股票概览
26.89
-5.88%
-1.68
28.42
开盘价
28.42
最高价
26.88
最低价
41,246
成交量
数据更新至: 2024-12-31
技术指标
27.78
MA5 (5日均线)
27.63
MA10 (10日均线)
28.57
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 | 28.42 | 28.42 | 26.88 | 26.89 | -5.88% | 41,246 | 113,630,132 |
| 2024-12-30 | 28.43 | 28.75 | 27.6 | 28.57 | -2.72% | 65,775 | 185,324,150 |
| 2024-12-27 | 27.16 | 30 | 26.58 | 29.37 | +8.46% | 92,410 | 263,369,269 |
| 2024-12-26 | 27.01 | 27.3 | 26.91 | 27.08 | +0.3% | 20,669 | 56,013,060 |
| 2024-12-25 | 27.6 | 27.68 | 26.83 | 27 | -2.74% | 23,591 | 63,999,279 |
| 2024-12-24 | 27.34 | 27.77 | 26.88 | 27.76 | +2.93% | 24,507 | 67,365,413 |
| 2024-12-23 | 27.92 | 27.98 | 26.85 | 26.97 | -2.85% | 28,613 | 78,159,690 |
| 2024-12-20 | 26.87 | 28.25 | 26.76 | 27.76 | +3.12% | 39,577 | 109,069,577 |
| 2024-12-19 | 27.71 | 28 | 26.71 | 26.92 | -3.65% | 41,216 | 112,225,876 |
| 2024-12-18 | 27.92 | 28.36 | 27.67 | 27.94 | +0.87% | 21,865 | 61,318,707 |
| 2024-12-17 | 28.19 | 28.19 | 27.4 | 27.7 | -1.42% | 24,209 | 67,409,327 |
| 2024-12-16 | 28.85 | 28.92 | 27.77 | 28.1 | -2.73% | 37,953 | 107,353,648 |
| 2024-12-13 | 29.8 | 29.99 | 28.81 | 28.89 | -3.76% | 49,851 | 145,873,454 |
| 2024-12-12 | 30.3 | 30.33 | 29.68 | 30.02 | -0.6% | 34,245 | 102,723,865 |
| 2024-12-11 | 30.12 | 30.57 | 29.9 | 30.2 | -0.03% | 38,971 | 117,706,152 |
| 2024-12-10 | 31.01 | 31.2 | 30 | 30.21 | +1.21% | 51,492 | 158,016,071 |
| 2024-12-09 | 30.43 | 30.6 | 29.53 | 29.85 | -2.45% | 36,045 | 108,127,138 |
| 2024-12-06 | 29.93 | 30.76 | 29.04 | 30.6 | +1.97% | 62,939 | 189,041,390 |
| 2024-12-05 | 29.65 | 30.55 | 29.32 | 30.01 | +1.69% | 43,174 | 129,586,426 |
| 2024-12-04 | 30.34 | 30.83 | 29.4 | 29.51 | -1.14% | 46,094 | 138,664,669 |
| 2024-12-03 | 29.97 | 30.79 | 29.49 | 29.85 | -0.37% | 55,664 | 167,522,834 |
| 2024-12-02 | 29.8 | 30.17 | 29.36 | 29.96 | +0.5% | 48,546 | 144,802,231 |
| 2024-11-29 | 28.81 | 30.27 | 28 | 29.81 | +3.22% | 58,864 | 172,327,942 |
| 2024-11-28 | 28.6 | 29.77 | 28.54 | 28.88 | -0.07% | 45,246 | 131,578,687 |
| 2024-11-27 | 28.34 | 29.05 | 27.09 | 28.9 | +1.33% | 49,521 | 138,138,193 |
| 2024-11-26 | 29.32 | 30.12 | 28.28 | 28.52 | -3.68% | 50,396 | 146,695,190 |
| 2024-11-25 | 29.12 | 30.33 | 28.91 | 29.61 | +3.71% | 64,730 | 192,031,263 |
| 2024-11-22 | 30.1 | 30.42 | 28.54 | 28.55 | -6.24% | 53,044 | 156,397,406 |
| 2024-11-21 | 30.03 | 31.23 | 29.93 | 30.45 | +2.63% | 71,290 | 217,797,546 |
| 2024-11-20 | 29.58 | 29.93 | 29.01 | 29.67 | -0.13% | 53,101 | 156,300,141 |
| 2024-11-19 | 28.29 | 29.85 | 28.29 | 29.71 | +4.98% | 54,567 | 159,090,826 |
| 2024-11-18 | 30.33 | 30.83 | 27.75 | 28.3 | -6.69% | 76,357 | 221,608,079 |
| 2024-11-15 | 30.7 | 31.69 | 30.1 | 30.33 | -0.56% | 67,865 | 209,181,013 |
| 2024-11-14 | 32.4 | 33.02 | 30.41 | 30.5 | -5.46% | 71,879 | 227,657,692 |
| 2024-11-13 | 33.58 | 33.6 | 31.35 | 32.26 | -3.36% | 105,562 | 339,219,043 |
| 2024-11-12 | 35.97 | 36.07 | 33 | 33.38 | -1.48% | 187,887 | 650,807,460 |
| 2024-11-11 | 29.18 | 33.88 | 29.1 | 33.88 | +20.01% | 167,613 | 531,160,445 |
| 2024-11-08 | 28.39 | 29.7 | 27.99 | 28.23 | +1.62% | 98,166 | 281,724,016 |
| 2024-11-07 | 27.1 | 27.83 | 26.9 | 27.78 | +1.5% | 52,247 | 143,022,890 |
| 2024-11-06 | 27.84 | 28.32 | 26.78 | 27.37 | -0.65% | 70,137 | 193,598,431 |
| 2024-11-05 | 26.5 | 27.76 | 26 | 27.55 | +4% | 51,266 | 140,026,155 |
| 2024-11-04 | 25.65 | 26.77 | 25.5 | 26.49 | +3.03% | 30,968 | 81,605,454 |
| 2024-11-01 | 27.29 | 27.33 | 25.63 | 25.71 | -5.62% | 51,150 | 133,795,247 |
| 2024-10-31 | 26.56 | 27.49 | 26.14 | 27.24 | +5.01% | 65,528 | 176,426,897 |
| 2024-10-30 | 26.4 | 26.84 | 25.44 | 25.94 | -0.8% | 40,765 | 106,612,436 |
| 2024-10-29 | 27.6 | 27.98 | 26.12 | 26.15 | -4.32% | 51,392 | 137,419,162 |
| 2024-10-28 | 28.12 | 28.12 | 26.8 | 27.33 | -2.98% | 59,217 | 161,357,603 |
| 2024-10-25 | 26.43 | 28.72 | 26.43 | 28.17 | +6.18% | 81,685 | 227,371,892 |
| 2024-10-24 | 27 | 27.45 | 26.37 | 26.53 | -3.49% | 38,696 | 103,289,832 |
| 2024-10-23 | 26.85 | 28.1 | 26.52 | 27.49 | +1.78% | 60,447 | 165,328,501 |
| 2024-10-22 | 26.98 | 27.37 | 26.26 | 27.01 | -0.77% | 48,339 | 129,596,483 |
| 2024-10-21 | 27.96 | 28.5 | 26.88 | 27.22 | +0.26% | 74,545 | 206,806,352 |
| 2024-10-18 | 24.87 | 28.35 | 24.7 | 27.15 | +8.82% | 66,897 | 178,018,901 |
| 2024-10-17 | 25.42 | 25.99 | 24.89 | 24.95 | -1.42% | 31,299 | 79,632,169 |
| 2024-10-16 | 26.13 | 26.28 | 25.1 | 25.31 | -4.06% | 41,743 | 106,787,309 |
| 2024-10-15 | 26.99 | 28 | 26.34 | 26.38 | +1% | 61,730 | 166,959,046 |
| 2024-10-14 | 24.64 | 26.67 | 23.75 | 26.12 | +6.53% | 46,392 | 116,847,366 |
| 2024-10-11 | 26.39 | 26.67 | 24.3 | 24.52 | -7.12% | 39,171 | 98,329,646 |
| 2024-10-10 | 28.66 | 28.9 | 26.37 | 26.4 | -5.27% | 51,588 | 141,119,071 |
| 2024-10-09 | 30.6 | 31.86 | 27.87 | 27.87 | -12.5% | 74,000 | 221,683,128 |
| 2024-10-08 | 31.71 | 31.86 | 29.2 | 31.85 | +19.96% | 95,445 | 298,424,119 |
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：