股票概览
27.99
-3.48%
-1.01
29
开盘价
29.38
最高价
27.93
最低价
10,311
成交量
数据更新至: 2024-12-31
技术指标
29.01
MA5 (5日均线)
29.18
MA10 (10日均线)
30.18
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 | 29.38 | 27.93 | 27.99 | -3.48% | 10,311 | 29,195,352 |
| 2024-12-30 | 29.5 | 29.77 | 28.92 | 29 | -1.96% | 4,646 | 13,565,295 |
| 2024-12-27 | 29.8 | 29.98 | 29.32 | 29.58 | -0.17% | 5,835 | 17,331,175 |
| 2024-12-26 | 28.86 | 30.13 | 28.85 | 29.63 | +2.77% | 7,556 | 22,417,294 |
| 2024-12-25 | 29.28 | 29.48 | 28.65 | 28.83 | -1.47% | 5,501 | 15,917,359 |
| 2024-12-24 | 29.08 | 29.48 | 28.75 | 29.26 | +1.07% | 4,538 | 13,217,298 |
| 2024-12-23 | 30 | 30 | 28.9 | 28.95 | -2.98% | 7,668 | 22,398,991 |
| 2024-12-20 | 29.32 | 30.35 | 29.11 | 29.84 | +1.5% | 7,151 | 21,362,979 |
| 2024-12-19 | 29.01 | 29.47 | 28.56 | 29.4 | +0.34% | 7,722 | 22,556,131 |
| 2024-12-18 | 29.49 | 29.62 | 28.88 | 29.3 | +0.03% | 6,943 | 20,337,335 |
| 2024-12-17 | 30.87 | 31.27 | 29.24 | 29.29 | -4.84% | 9,319 | 27,918,297 |
| 2024-12-16 | 31.48 | 31.53 | 30.53 | 30.78 | -2.07% | 6,978 | 21,629,380 |
| 2024-12-13 | 32.08 | 32.08 | 31.31 | 31.43 | -2.03% | 9,457 | 29,958,635 |
| 2024-12-12 | 31.95 | 32.18 | 31.5 | 32.08 | +0.41% | 10,098 | 32,238,322 |
| 2024-12-11 | 32.08 | 32.1 | 31.53 | 31.95 | +0.16% | 6,813 | 21,705,999 |
| 2024-12-10 | 32.8 | 32.88 | 31.69 | 31.9 | +0.41% | 14,207 | 45,769,296 |
| 2024-12-09 | 31.07 | 32.08 | 30.82 | 31.77 | +2.35% | 12,156 | 38,254,339 |
| 2024-12-06 | 31.26 | 31.42 | 30.6 | 31.04 | -0.06% | 8,187 | 25,372,160 |
| 2024-12-05 | 30.4 | 31.56 | 30.22 | 31.06 | +1.54% | 8,241 | 25,590,779 |
| 2024-12-04 | 31.65 | 31.71 | 30.35 | 30.59 | -3.35% | 8,092 | 25,051,720 |
| 2024-12-03 | 31.67 | 32.18 | 31.12 | 31.65 | +0.51% | 9,143 | 28,905,066 |
| 2024-12-02 | 30.79 | 31.62 | 30.41 | 31.49 | +2.77% | 12,338 | 38,476,885 |
| 2024-11-29 | 30.16 | 30.85 | 29.64 | 30.64 | +1.56% | 9,386 | 28,529,402 |
| 2024-11-28 | 30.44 | 30.76 | 30.04 | 30.17 | -0.89% | 6,968 | 21,176,528 |
| 2024-11-27 | 29.55 | 30.45 | 28.85 | 30.44 | +1.84% | 8,630 | 25,623,092 |
| 2024-11-26 | 29.85 | 30 | 29.63 | 29.89 | +0.13% | 5,598 | 16,686,990 |
| 2024-11-25 | 29.47 | 30 | 29.3 | 29.85 | +0.95% | 6,627 | 19,648,621 |
| 2024-11-22 | 31.16 | 31.16 | 29.57 | 29.57 | -4.92% | 13,172 | 39,833,475 |
| 2024-11-21 | 30.91 | 31.34 | 30.5 | 31.1 | +1.01% | 11,533 | 35,786,814 |
| 2024-11-20 | 30.68 | 31.14 | 30.38 | 30.79 | +0.36% | 12,239 | 37,592,612 |
| 2024-11-19 | 29.95 | 30.8 | 29.56 | 30.68 | +3.61% | 12,279 | 37,123,297 |
| 2024-11-18 | 30.48 | 30.97 | 29.3 | 29.61 | -2.85% | 10,355 | 31,082,999 |
| 2024-11-15 | 31.82 | 32.44 | 30.45 | 30.48 | -5.31% | 13,384 | 41,990,458 |
| 2024-11-14 | 33.9 | 33.96 | 32.12 | 32.19 | -4.65% | 14,363 | 47,291,812 |
| 2024-11-13 | 32.88 | 33.88 | 32.57 | 33.76 | +2.37% | 14,912 | 49,780,453 |
| 2024-11-12 | 33.38 | 34.8 | 32.71 | 32.98 | -1.7% | 26,244 | 88,408,985 |
| 2024-11-11 | 31.55 | 33.63 | 31.55 | 33.55 | +5.57% | 19,148 | 63,010,822 |
| 2024-11-08 | 31.8 | 32.5 | 31.5 | 31.78 | +1.63% | 19,722 | 62,938,256 |
| 2024-11-07 | 30.82 | 31.42 | 30.38 | 31.27 | +2.59% | 15,080 | 46,667,435 |
| 2024-11-06 | 30.54 | 31.09 | 30.19 | 30.48 | -0.2% | 13,431 | 41,167,443 |
| 2024-11-05 | 29.5 | 30.71 | 29.48 | 30.54 | +3.88% | 14,181 | 42,900,766 |
| 2024-11-04 | 28.58 | 29.56 | 28.51 | 29.4 | +2.76% | 11,083 | 32,360,783 |
| 2024-11-01 | 29.85 | 29.85 | 28.23 | 28.61 | -3.64% | 8,805 | 25,513,563 |
| 2024-10-31 | 29.72 | 30.15 | 29.39 | 29.69 | +0.58% | 11,305 | 33,734,608 |
| 2024-10-30 | 30.18 | 30.48 | 29.32 | 29.52 | -3.53% | 13,485 | 40,052,001 |
| 2024-10-29 | 31.99 | 32 | 30.36 | 30.6 | -5.85% | 30,119 | 92,704,220 |
| 2024-10-28 | 31.8 | 32.74 | 31.6 | 32.5 | +2.98% | 16,904 | 54,407,035 |
| 2024-10-25 | 30.54 | 31.99 | 30.5 | 31.56 | +3.41% | 14,357 | 45,104,425 |
| 2024-10-24 | 31.07 | 31.28 | 30.34 | 30.52 | -2.8% | 9,116 | 27,959,434 |
| 2024-10-23 | 31.05 | 32 | 30.65 | 31.4 | +1.45% | 14,518 | 45,477,109 |
| 2024-10-22 | 31.7 | 31.7 | 30.48 | 30.95 | -0.8% | 13,165 | 40,546,838 |
| 2024-10-21 | 30.44 | 31.87 | 30.44 | 31.2 | +2.5% | 17,988 | 56,050,506 |
| 2024-10-18 | 29.06 | 31.56 | 28.8 | 30.44 | +4.97% | 18,189 | 54,417,609 |
| 2024-10-17 | 28.77 | 30.19 | 28.76 | 29 | +1.65% | 12,234 | 35,831,623 |
| 2024-10-16 | 29 | 29.05 | 28.18 | 28.53 | -2.19% | 8,912 | 25,479,913 |
| 2024-10-15 | 30 | 30.37 | 29.17 | 29.17 | -2.38% | 9,471 | 28,188,252 |
| 2024-10-14 | 30.53 | 30.53 | 28.69 | 29.88 | +2.33% | 11,269 | 33,190,374 |
| 2024-10-11 | 31.65 | 31.65 | 29 | 29.2 | -7.77% | 20,301 | 60,846,777 |
| 2024-10-10 | 33.38 | 34.83 | 31.66 | 31.66 | -5.1% | 17,625 | 57,880,562 |
| 2024-10-09 | 35.58 | 36.2 | 33.11 | 33.36 | -11.13% | 26,363 | 90,592,646 |
| 2024-10-08 | 38 | 38 | 33.99 | 37.54 | +16.62% | 33,747 | 122,071,188 |
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：