股票概览
26.83
-5.06%
-1.43
28.56
开盘价
28.69
最高价
26.83
最低价
63,582
成交量
数据更新至: 2024-12-31
技术指标
28.09
MA5 (5日均线)
28.96
MA10 (10日均线)
29.91
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 | 28.56 | 28.69 | 26.83 | 26.83 | -5.06% | 63,582 | 174,450,507 |
| 2024-12-30 | 28.35 | 28.49 | 27.86 | 28.26 | -0.49% | 39,701 | 112,233,716 |
| 2024-12-27 | 28.68 | 29.06 | 28.3 | 28.4 | -0.98% | 43,837 | 125,678,354 |
| 2024-12-26 | 28.28 | 28.96 | 28.21 | 28.68 | +1.41% | 35,828 | 102,692,127 |
| 2024-12-25 | 29.28 | 29.31 | 27.98 | 28.28 | -3.32% | 53,644 | 152,720,864 |
| 2024-12-24 | 29.28 | 29.54 | 28.9 | 29.25 | +0.07% | 33,192 | 96,808,127 |
| 2024-12-23 | 30.3 | 30.31 | 29.2 | 29.23 | -3.69% | 44,843 | 132,969,684 |
| 2024-12-20 | 30.1 | 30.63 | 29.93 | 30.35 | 0% | 48,203 | 146,354,152 |
| 2024-12-19 | 29.86 | 30.6 | 29.68 | 30.35 | +1.37% | 46,459 | 140,202,962 |
| 2024-12-18 | 29.73 | 30.37 | 29.47 | 29.94 | +0.71% | 35,424 | 106,235,148 |
| 2024-12-17 | 30.08 | 30.28 | 29.6 | 29.73 | -1.46% | 39,365 | 117,491,990 |
| 2024-12-16 | 30.94 | 30.94 | 29.96 | 30.17 | -2.39% | 44,925 | 135,806,218 |
| 2024-12-13 | 31.53 | 31.72 | 30.81 | 30.91 | -2.98% | 68,041 | 211,803,444 |
| 2024-12-12 | 31.95 | 32.8 | 31.48 | 31.86 | +0.25% | 59,421 | 190,475,309 |
| 2024-12-11 | 31.83 | 32 | 31.4 | 31.78 | +0.35% | 49,593 | 157,363,297 |
| 2024-12-10 | 32 | 32.79 | 31.56 | 31.67 | +2.86% | 79,782 | 255,808,124 |
| 2024-12-09 | 31.48 | 31.88 | 30.5 | 30.79 | -1.94% | 43,843 | 135,537,781 |
| 2024-12-06 | 30.78 | 31.96 | 30.57 | 31.4 | +2.05% | 57,820 | 180,879,933 |
| 2024-12-05 | 29.61 | 31.1 | 29.47 | 30.77 | +3.92% | 68,963 | 211,080,673 |
| 2024-12-04 | 30.28 | 30.49 | 29.4 | 29.61 | -2.15% | 47,505 | 142,148,233 |
| 2024-12-03 | 30.65 | 30.66 | 29.87 | 30.26 | -1.27% | 55,185 | 166,609,801 |
| 2024-12-02 | 30.38 | 31.18 | 30.21 | 30.65 | +0.23% | 67,672 | 207,962,565 |
| 2024-11-29 | 29.78 | 30.99 | 29.39 | 30.58 | +2.41% | 61,174 | 185,615,079 |
| 2024-11-28 | 30.06 | 30.85 | 29.76 | 29.86 | -0.86% | 52,731 | 159,939,322 |
| 2024-11-27 | 29.45 | 30.13 | 28.98 | 30.12 | +2.24% | 66,029 | 194,738,976 |
| 2024-11-26 | 30.59 | 30.7 | 29.45 | 29.46 | -3.41% | 60,907 | 182,900,089 |
| 2024-11-25 | 31.66 | 31.8 | 29.9 | 30.5 | -2.99% | 78,066 | 237,638,741 |
| 2024-11-22 | 33.39 | 34.29 | 31.43 | 31.44 | -7.01% | 102,375 | 337,336,435 |
| 2024-11-21 | 32.12 | 34.2 | 32.11 | 33.81 | +4.67% | 99,110 | 329,786,017 |
| 2024-11-20 | 31.93 | 32.78 | 31.7 | 32.3 | +1.29% | 47,379 | 152,445,664 |
| 2024-11-19 | 31.66 | 32.11 | 31.09 | 31.89 | +1.88% | 53,243 | 167,924,540 |
| 2024-11-18 | 33.11 | 33.14 | 31.14 | 31.3 | -6.26% | 72,552 | 231,454,739 |
| 2024-11-15 | 33.47 | 35.15 | 33.31 | 33.39 | -0.27% | 112,077 | 382,689,770 |
| 2024-11-14 | 34.01 | 34.29 | 33.16 | 33.48 | -1.99% | 89,003 | 300,270,303 |
| 2024-11-13 | 34.29 | 34.88 | 33.41 | 34.16 | -1.33% | 94,850 | 322,509,205 |
| 2024-11-12 | 35.58 | 36.37 | 34.25 | 34.62 | -1.62% | 117,600 | 414,295,956 |
| 2024-11-11 | 33.7 | 36.14 | 33.51 | 35.19 | +5.2% | 146,970 | 516,072,741 |
| 2024-11-08 | 33.63 | 34.88 | 33.18 | 33.45 | +0.66% | 113,930 | 387,225,621 |
| 2024-11-07 | 32.31 | 33.25 | 32.12 | 33.23 | +1.81% | 74,334 | 243,282,904 |
| 2024-11-06 | 32.44 | 33.96 | 32.44 | 32.64 | +0.96% | 86,949 | 287,836,691 |
| 2024-11-05 | 30.45 | 32.55 | 30.35 | 32.33 | +5.86% | 85,092 | 270,584,383 |
| 2024-11-04 | 30.27 | 30.77 | 29.97 | 30.54 | +1.46% | 34,182 | 103,782,838 |
| 2024-11-01 | 31.56 | 32.08 | 30.01 | 30.1 | -5.11% | 71,454 | 218,450,014 |
| 2024-10-31 | 31.3 | 32.34 | 30.55 | 31.72 | +1.57% | 83,158 | 261,557,749 |
| 2024-10-30 | 31.4 | 31.77 | 30.61 | 31.23 | -0.7% | 53,793 | 167,585,085 |
| 2024-10-29 | 32.4 | 32.71 | 31.35 | 31.45 | -2.93% | 65,568 | 209,295,648 |
| 2024-10-28 | 32.21 | 32.75 | 32.14 | 32.4 | -0.4% | 39,604 | 128,258,890 |
| 2024-10-25 | 32.08 | 32.88 | 32.02 | 32.53 | +1.34% | 45,161 | 146,441,237 |
| 2024-10-24 | 32.66 | 32.66 | 32.01 | 32.1 | -1.53% | 37,462 | 120,781,524 |
| 2024-10-23 | 32.67 | 33.5 | 32.11 | 32.6 | -0.15% | 56,507 | 186,212,642 |
| 2024-10-22 | 34.19 | 34.29 | 32.44 | 32.65 | -3.74% | 68,022 | 224,146,616 |
| 2024-10-21 | 33.95 | 35.08 | 33.43 | 33.92 | +0.71% | 100,740 | 343,917,477 |
| 2024-10-18 | 31 | 35.38 | 30.38 | 33.68 | +7.57% | 124,635 | 405,787,671 |
| 2024-10-17 | 32.5 | 32.55 | 31.21 | 31.31 | +3.3% | 89,318 | 284,408,683 |
| 2024-10-16 | 30.09 | 31.29 | 30.03 | 30.31 | -1.56% | 43,606 | 133,014,935 |
| 2024-10-15 | 31.13 | 32.54 | 30.78 | 30.79 | -2.25% | 74,257 | 235,066,785 |
| 2024-10-14 | 31.09 | 31.9 | 29.61 | 31.5 | +4.13% | 74,164 | 228,030,078 |
| 2024-10-11 | 32.65 | 33.18 | 29.82 | 30.25 | -7.8% | 79,694 | 248,148,562 |
| 2024-10-10 | 35.8 | 36.4 | 32.79 | 32.81 | -6.23% | 109,251 | 374,391,526 |
| 2024-10-09 | 36.98 | 38.69 | 34.1 | 34.99 | -8.4% | 150,950 | 552,980,208 |
| 2024-10-08 | 38.25 | 38.25 | 35 | 38.2 | +19.82% | 181,728 | 678,589,248 |
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：