股票概览
27.14
-1.38%
-0.38
27.44
开盘价
27.9
最高价
27.09
最低价
3,330
成交量
数据更新至: 2024-12-31
技术指标
27.71
MA5 (5日均线)
28.00
MA10 (10日均线)
28.81
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 | 27.44 | 27.9 | 27.09 | 27.14 | -1.38% | 3,330 | 9,112,948 |
| 2024-12-30 | 28.07 | 28.24 | 27.45 | 27.52 | -2.2% | 5,843 | 16,207,321 |
| 2024-12-27 | 28.07 | 28.5 | 27.93 | 28.14 | +0.29% | 3,532 | 9,995,075 |
| 2024-12-26 | 27.85 | 28.8 | 27.78 | 28.06 | +1.41% | 4,422 | 12,482,846 |
| 2024-12-25 | 28.04 | 28.3 | 27.56 | 27.67 | -2.26% | 4,170 | 11,599,775 |
| 2024-12-24 | 27.66 | 28.49 | 27.66 | 28.31 | +1.14% | 3,266 | 9,166,070 |
| 2024-12-23 | 28.7 | 28.7 | 27.83 | 27.99 | -2.17% | 4,294 | 12,109,071 |
| 2024-12-20 | 28.3 | 29.06 | 28.04 | 28.61 | +1.27% | 5,086 | 14,617,783 |
| 2024-12-19 | 28.01 | 28.48 | 27.99 | 28.25 | -0.14% | 2,386 | 6,723,271 |
| 2024-12-18 | 28.08 | 28.64 | 28 | 28.29 | +0.32% | 3,442 | 9,761,350 |
| 2024-12-17 | 28.91 | 29.21 | 28.08 | 28.2 | -2.35% | 3,858 | 10,957,737 |
| 2024-12-16 | 29.71 | 29.71 | 28.6 | 28.88 | -1.97% | 5,145 | 14,921,375 |
| 2024-12-13 | 30.28 | 30.28 | 29.4 | 29.46 | -2.39% | 4,528 | 13,434,597 |
| 2024-12-12 | 29.97 | 30.32 | 29.69 | 30.18 | +0.77% | 5,190 | 15,596,548 |
| 2024-12-11 | 29.81 | 30.04 | 29.5 | 29.95 | +0.2% | 5,244 | 15,639,681 |
| 2024-12-10 | 31.3 | 31.59 | 29.5 | 29.89 | -1.12% | 15,008 | 46,133,974 |
| 2024-12-09 | 30.9 | 30.9 | 30.02 | 30.23 | -2.17% | 4,344 | 13,172,263 |
| 2024-12-06 | 29.32 | 31.97 | 29.26 | 30.9 | +4.39% | 14,250 | 43,907,234 |
| 2024-12-05 | 29.01 | 29.82 | 28.95 | 29.6 | +2.32% | 3,192 | 9,401,493 |
| 2024-12-04 | 29.8 | 29.93 | 28.82 | 28.93 | -2.92% | 5,797 | 16,999,404 |
| 2024-12-03 | 30.53 | 30.53 | 29.68 | 29.8 | -2.45% | 8,876 | 26,732,268 |
| 2024-12-02 | 31.59 | 31.59 | 30.24 | 30.55 | -0.42% | 8,009 | 24,406,875 |
| 2024-11-29 | 30.36 | 31.25 | 30.22 | 30.68 | +0.1% | 10,094 | 30,975,539 |
| 2024-11-28 | 29.45 | 31.24 | 29.14 | 30.65 | +5.25% | 13,456 | 41,115,416 |
| 2024-11-27 | 28.78 | 29.14 | 28.04 | 29.12 | +1.18% | 4,153 | 11,913,178 |
| 2024-11-26 | 28.66 | 29.29 | 28.66 | 28.78 | -0.24% | 3,035 | 8,769,569 |
| 2024-11-25 | 28.44 | 28.97 | 28.2 | 28.85 | +1.37% | 3,304 | 9,459,453 |
| 2024-11-22 | 29.66 | 29.91 | 28.46 | 28.46 | -4.97% | 6,079 | 17,778,630 |
| 2024-11-21 | 29.26 | 31.26 | 29.26 | 29.95 | +1.39% | 9,025 | 27,401,241 |
| 2024-11-20 | 29.21 | 30.01 | 28.94 | 29.54 | +1.13% | 5,517 | 16,272,949 |
| 2024-11-19 | 28.45 | 29.21 | 28.01 | 29.21 | +3.14% | 5,329 | 15,213,512 |
| 2024-11-18 | 29.01 | 29.12 | 28.01 | 28.32 | -0.32% | 6,270 | 17,909,472 |
| 2024-11-15 | 29.91 | 30.31 | 28.28 | 28.41 | -4.98% | 10,826 | 31,634,542 |
| 2024-11-14 | 31.48 | 31.67 | 29.58 | 29.9 | -5.62% | 8,402 | 25,670,761 |
| 2024-11-13 | 31.91 | 31.94 | 31 | 31.68 | -0.75% | 5,934 | 18,652,220 |
| 2024-11-12 | 32.64 | 32.85 | 31.5 | 31.92 | -2.24% | 12,426 | 40,057,784 |
| 2024-11-11 | 32 | 32.8 | 31.91 | 32.65 | +2.38% | 13,751 | 44,547,451 |
| 2024-11-08 | 32.89 | 33.2 | 31.67 | 31.89 | -2.12% | 12,153 | 39,298,382 |
| 2024-11-07 | 32.15 | 32.99 | 31.91 | 32.58 | +0.62% | 8,154 | 26,404,354 |
| 2024-11-06 | 32.46 | 34 | 32 | 32.38 | 0% | 11,120 | 36,834,959 |
| 2024-11-05 | 31.99 | 32.78 | 31.68 | 32.38 | +0.28% | 10,931 | 35,383,743 |
| 2024-11-04 | 31.65 | 32.87 | 31.36 | 32.29 | +1.67% | 7,009 | 22,558,263 |
| 2024-11-01 | 31.88 | 32.75 | 31.61 | 31.76 | -1.55% | 8,419 | 27,073,712 |
| 2024-10-31 | 31.66 | 32.39 | 31.23 | 32.26 | +2.48% | 11,358 | 36,156,490 |
| 2024-10-30 | 32.21 | 32.48 | 30.7 | 31.48 | -3.35% | 11,706 | 36,975,501 |
| 2024-10-29 | 34.33 | 34.8 | 32.22 | 32.57 | -6.92% | 19,520 | 64,586,516 |
| 2024-10-28 | 32.94 | 35 | 32.78 | 34.99 | +5.9% | 16,939 | 57,918,761 |
| 2024-10-25 | 31.44 | 33.66 | 31.22 | 33.04 | +6.27% | 18,615 | 61,120,869 |
| 2024-10-24 | 30.64 | 31.29 | 29.95 | 31.09 | +1.57% | 7,267 | 22,237,657 |
| 2024-10-23 | 30.37 | 30.99 | 30.29 | 30.61 | -0.07% | 6,494 | 19,960,315 |
| 2024-10-22 | 30.8 | 31.22 | 30.35 | 30.63 | -0.55% | 6,106 | 18,759,358 |
| 2024-10-21 | 29.99 | 31.2 | 29.97 | 30.8 | +2.67% | 15,515 | 47,889,903 |
| 2024-10-18 | 28.3 | 30.8 | 28.08 | 30 | +6.16% | 16,681 | 49,616,279 |
| 2024-10-17 | 28.66 | 29.13 | 28.26 | 28.26 | -1.43% | 6,477 | 18,518,608 |
| 2024-10-16 | 28.85 | 29.03 | 28.43 | 28.67 | -0.62% | 4,992 | 14,343,764 |
| 2024-10-15 | 29.26 | 29.43 | 28.59 | 28.85 | -2.2% | 6,363 | 18,384,985 |
| 2024-10-14 | 27.8 | 30.11 | 27.51 | 29.5 | +6.31% | 8,241 | 23,543,236 |
| 2024-10-11 | 29.88 | 29.88 | 27.07 | 27.75 | -6.12% | 7,892 | 22,167,255 |
| 2024-10-10 | 28.83 | 30.66 | 28.15 | 29.56 | +2.21% | 12,936 | 38,186,023 |
| 2024-10-09 | 31.53 | 31.87 | 28.24 | 28.92 | -12.92% | 27,244 | 81,448,867 |
| 2024-10-08 | 35.6 | 35.94 | 31.34 | 33.21 | +9.5% | 46,010 | 156,324,130 |
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：