股票概览
27.7
-5.33%
-1.56
29.4
开盘价
29.55
最高价
27.68
最低价
89,233
成交量
数据更新至: 2024-12-31
技术指标
29.11
MA5 (5日均线)
29.78
MA10 (10日均线)
31.16
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 | 29.4 | 29.55 | 27.68 | 27.7 | -5.33% | 89,233 | 252,986,533 |
| 2024-12-30 | 29.5 | 29.92 | 28.6 | 29.26 | -0.95% | 84,575 | 247,641,068 |
| 2024-12-27 | 29.91 | 30.87 | 29.43 | 29.54 | -0.34% | 127,269 | 384,174,450 |
| 2024-12-26 | 29.4 | 30.09 | 29.01 | 29.64 | +0.78% | 89,906 | 267,237,589 |
| 2024-12-25 | 29.48 | 30.09 | 28.88 | 29.41 | -1.24% | 80,310 | 236,099,803 |
| 2024-12-24 | 30.5 | 30.66 | 28.66 | 29.78 | -1.94% | 152,832 | 449,520,019 |
| 2024-12-23 | 31.3 | 32.28 | 30.15 | 30.37 | -3.83% | 155,196 | 484,162,389 |
| 2024-12-20 | 30.06 | 32.57 | 29.56 | 31.58 | +5.16% | 235,052 | 736,083,713 |
| 2024-12-19 | 30 | 30.85 | 29.51 | 30.03 | -1.61% | 144,298 | 434,247,037 |
| 2024-12-18 | 30.48 | 31.18 | 29.68 | 30.52 | +2.59% | 180,465 | 550,931,707 |
| 2024-12-17 | 31 | 31.34 | 29.46 | 29.75 | +0.4% | 159,480 | 482,347,225 |
| 2024-12-16 | 30.43 | 30.96 | 29.33 | 29.63 | -2.63% | 109,721 | 328,816,785 |
| 2024-12-13 | 31.45 | 31.73 | 30.3 | 30.43 | -3.85% | 183,983 | 567,069,136 |
| 2024-12-12 | 31.45 | 32.18 | 31.18 | 31.65 | +0.16% | 169,546 | 535,533,377 |
| 2024-12-11 | 32.13 | 33.35 | 31.11 | 31.6 | -7.03% | 304,748 | 971,324,377 |
| 2024-12-10 | 35.62 | 35.9 | 33.88 | 33.99 | +0.21% | 202,398 | 706,922,818 |
| 2024-12-09 | 34.9 | 35.26 | 33.62 | 33.92 | -4.61% | 173,407 | 595,666,459 |
| 2024-12-06 | 34 | 36.51 | 33.31 | 35.56 | +3.64% | 280,091 | 986,549,951 |
| 2024-12-05 | 33.3 | 35.66 | 33.25 | 34.31 | -0.84% | 197,972 | 679,856,774 |
| 2024-12-04 | 36.64 | 38.5 | 34.11 | 34.6 | +2.82% | 319,028 | 1,155,245,139 |
| 2024-12-03 | 34.89 | 35.87 | 33.07 | 33.65 | -4.02% | 228,611 | 783,802,082 |
| 2024-12-02 | 35.51 | 35.94 | 34.58 | 35.06 | -1.24% | 236,945 | 832,371,079 |
| 2024-11-29 | 34.3 | 37.68 | 33.19 | 35.5 | +3.23% | 350,872 | 1,241,034,665 |
| 2024-11-28 | 33 | 36.8 | 32.7 | 34.39 | +3.03% | 326,338 | 1,135,548,975 |
| 2024-11-27 | 32.12 | 33.62 | 30.93 | 33.38 | +1.15% | 231,647 | 748,457,878 |
| 2024-11-26 | 33.76 | 35.54 | 32.58 | 33 | -1.79% | 248,180 | 838,498,293 |
| 2024-11-25 | 34 | 36.4 | 33.3 | 33.6 | +6.94% | 349,534 | 1,202,976,244 |
| 2024-11-22 | 33.68 | 34.21 | 31.4 | 31.42 | -7.32% | 259,068 | 849,123,206 |
| 2024-11-21 | 34.54 | 35.47 | 32.73 | 33.9 | -2.25% | 369,275 | 1,255,991,247 |
| 2024-11-20 | 33.47 | 37.8 | 32.47 | 34.68 | +6.71% | 498,066 | 1,713,026,996 |
| 2024-11-19 | 27.52 | 32.5 | 27.52 | 32.5 | +20.01% | 362,958 | 1,099,253,447 |
| 2024-11-18 | 28.76 | 29.28 | 26.61 | 27.08 | -6.3% | 178,867 | 492,186,016 |
| 2024-11-15 | 29.41 | 30.53 | 28.88 | 28.9 | -1.77% | 180,005 | 536,548,314 |
| 2024-11-14 | 30.5 | 31.68 | 29.34 | 29.42 | -6.6% | 237,757 | 720,567,342 |
| 2024-11-13 | 31.15 | 32.3 | 29.6 | 31.5 | -2.02% | 369,481 | 1,134,245,409 |
| 2024-11-12 | 38.84 | 38.84 | 32.13 | 32.15 | -3.94% | 659,661 | 2,309,857,733 |
| 2024-11-11 | 32.47 | 33.47 | 31.47 | 33.47 | +20.01% | 188,032 | 615,570,174 |
| 2024-11-08 | 26.95 | 27.89 | 26.21 | 27.89 | +20.01% | 142,651 | 392,706,040 |
| 2024-11-07 | 22.12 | 24.24 | 22.1 | 23.24 | +4.5% | 131,453 | 305,189,110 |
| 2024-11-06 | 22.47 | 22.97 | 21.96 | 22.24 | -0.63% | 119,828 | 268,379,010 |
| 2024-11-05 | 20.69 | 22.42 | 20.5 | 22.38 | +8.12% | 123,988 | 269,652,544 |
| 2024-11-04 | 20.05 | 20.7 | 19.96 | 20.7 | +1.87% | 66,530 | 136,076,236 |
| 2024-11-01 | 21.07 | 21.68 | 20.22 | 20.32 | -5.18% | 104,640 | 216,520,366 |
| 2024-10-31 | 20.72 | 21.7 | 20.52 | 21.43 | +3.13% | 120,871 | 256,776,854 |
| 2024-10-30 | 21.8 | 21.8 | 20.45 | 20.78 | -6.52% | 147,549 | 311,703,641 |
| 2024-10-29 | 22.69 | 23.28 | 22.17 | 22.23 | -1.98% | 102,658 | 232,343,716 |
| 2024-10-28 | 22.8 | 22.87 | 22.4 | 22.68 | -0.31% | 63,407 | 143,616,329 |
| 2024-10-25 | 23 | 23.25 | 22.34 | 22.75 | +0.66% | 81,812 | 186,106,833 |
| 2024-10-24 | 22.53 | 23.06 | 22.22 | 22.6 | +0.27% | 79,406 | 179,441,360 |
| 2024-10-23 | 22.8 | 23.23 | 22.51 | 22.54 | -2.09% | 108,886 | 248,950,970 |
| 2024-10-22 | 23.39 | 23.94 | 22.68 | 23.02 | -1.58% | 145,989 | 340,008,277 |
| 2024-10-21 | 23.07 | 24.5 | 22.42 | 23.39 | +5.74% | 226,670 | 533,372,895 |
| 2024-10-18 | 19.81 | 23.1 | 19.63 | 22.12 | +11.32% | 186,352 | 396,694,883 |
| 2024-10-17 | 20.8 | 21.2 | 19.83 | 19.87 | +1.22% | 93,693 | 190,829,012 |
| 2024-10-16 | 19.31 | 20.15 | 19.31 | 19.63 | -1.36% | 70,091 | 138,127,410 |
| 2024-10-15 | 20.41 | 21.25 | 19.9 | 19.9 | -3.63% | 100,304 | 206,022,435 |
| 2024-10-14 | 20.12 | 20.74 | 19.19 | 20.65 | +3.1% | 110,986 | 222,389,791 |
| 2024-10-11 | 21.24 | 21.67 | 19.71 | 20.03 | -7.18% | 115,116 | 236,171,614 |
| 2024-10-10 | 23.1 | 23.8 | 21.38 | 21.58 | -6.7% | 166,657 | 371,543,820 |
| 2024-10-09 | 24.5 | 25.99 | 23 | 23.13 | -4.1% | 301,299 | 741,490,557 |
| 2024-10-08 | 24.12 | 24.12 | 23.03 | 24.12 | +20% | 209,399 | 501,679,251 |
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：