股票概览
27.37
-6.87%
-2.02
29.32
开盘价
29.39
最高价
27.3
最低价
58,401
成交量
数据更新至: 2024-12-31
技术指标
29.37
MA5 (5日均线)
29.12
MA10 (10日均线)
28.89
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 | 29.32 | 29.39 | 27.3 | 27.37 | -6.87% | 58,401 | 163,816,319 |
| 2024-12-30 | 29.74 | 30.08 | 29.12 | 29.39 | -2.52% | 43,798 | 129,408,426 |
| 2024-12-27 | 30.45 | 31.39 | 29.88 | 30.15 | -1.76% | 74,615 | 229,356,207 |
| 2024-12-26 | 29.39 | 30.87 | 28.93 | 30.69 | +4.96% | 73,124 | 220,333,026 |
| 2024-12-25 | 29.89 | 30.3 | 28.88 | 29.24 | -2.63% | 51,150 | 150,828,114 |
| 2024-12-24 | 29 | 30.24 | 28.18 | 30.03 | +4.34% | 69,101 | 203,626,941 |
| 2024-12-23 | 29.6 | 29.95 | 28.59 | 28.78 | -2.44% | 44,248 | 129,652,521 |
| 2024-12-20 | 28.5 | 29.78 | 28.23 | 29.5 | +4.17% | 53,860 | 157,599,545 |
| 2024-12-19 | 27.47 | 28.78 | 27.29 | 28.32 | +2.09% | 26,711 | 75,181,461 |
| 2024-12-18 | 27.26 | 28.17 | 26.72 | 27.74 | +2.48% | 23,043 | 63,611,644 |
| 2024-12-17 | 28 | 28.3 | 26.95 | 27.07 | -3.32% | 18,504 | 50,919,732 |
| 2024-12-16 | 28.95 | 28.95 | 27.8 | 28 | -2.44% | 21,437 | 60,673,618 |
| 2024-12-13 | 29.45 | 29.45 | 28.6 | 28.7 | -2.58% | 25,504 | 73,763,573 |
| 2024-12-12 | 29.6 | 29.69 | 29.05 | 29.46 | -0.3% | 21,886 | 64,250,000 |
| 2024-12-11 | 29 | 29.76 | 28.82 | 29.55 | +1.9% | 30,243 | 88,926,898 |
| 2024-12-10 | 29.96 | 30.48 | 28.94 | 29 | 0% | 34,809 | 102,529,043 |
| 2024-12-09 | 29.13 | 29.29 | 28.41 | 29 | -0.41% | 21,633 | 62,520,137 |
| 2024-12-06 | 28.59 | 29.25 | 28.09 | 29.12 | +2.54% | 28,819 | 83,070,290 |
| 2024-12-05 | 27.88 | 28.56 | 27.77 | 28.4 | +0.71% | 16,962 | 48,040,840 |
| 2024-12-04 | 29.42 | 29.5 | 28.1 | 28.2 | -1.3% | 30,307 | 87,445,324 |
| 2024-12-03 | 28.92 | 29.08 | 28.31 | 28.57 | -0.8% | 19,784 | 56,599,461 |
| 2024-12-02 | 28.44 | 28.84 | 28.4 | 28.8 | +1.02% | 28,263 | 80,906,951 |
| 2024-11-29 | 28.25 | 28.99 | 27.6 | 28.51 | +0.92% | 27,192 | 77,219,480 |
| 2024-11-28 | 28.4 | 29.14 | 28 | 28.25 | +0.43% | 26,704 | 76,106,857 |
| 2024-11-27 | 27.25 | 28.13 | 26.41 | 28.13 | +2.29% | 20,183 | 55,121,021 |
| 2024-11-26 | 27.4 | 27.88 | 27.15 | 27.5 | +0.22% | 14,012 | 38,517,727 |
| 2024-11-25 | 27.51 | 27.62 | 26.7 | 27.44 | +1.11% | 19,969 | 54,016,041 |
| 2024-11-22 | 28.84 | 29.09 | 27.02 | 27.14 | -5.86% | 30,152 | 84,948,471 |
| 2024-11-21 | 28.67 | 29.19 | 28.25 | 28.83 | +0.59% | 28,955 | 83,257,485 |
| 2024-11-20 | 28.48 | 28.69 | 27.91 | 28.66 | +0.74% | 29,101 | 82,596,868 |
| 2024-11-19 | 27.38 | 28.5 | 27.15 | 28.45 | +4.6% | 27,150 | 75,493,624 |
| 2024-11-18 | 27.94 | 28.13 | 26.55 | 27.2 | -1.88% | 27,711 | 75,599,075 |
| 2024-11-15 | 29.02 | 29.27 | 27.69 | 27.72 | -4.64% | 30,664 | 87,561,771 |
| 2024-11-14 | 30.47 | 30.7 | 29 | 29.07 | -4.47% | 31,561 | 93,927,243 |
| 2024-11-13 | 30 | 30.6 | 29.5 | 30.43 | +0.5% | 37,239 | 112,133,345 |
| 2024-11-12 | 31.63 | 31.72 | 29.83 | 30.28 | -3.69% | 51,971 | 159,108,457 |
| 2024-11-11 | 29.98 | 31.8 | 29.6 | 31.44 | +6.25% | 70,586 | 218,636,158 |
| 2024-11-08 | 29.98 | 31 | 29.5 | 29.59 | +0.65% | 62,481 | 188,777,994 |
| 2024-11-07 | 28.66 | 29.45 | 28.44 | 29.4 | +2.44% | 38,195 | 110,870,599 |
| 2024-11-06 | 28.8 | 29.03 | 28.2 | 28.7 | +0.07% | 38,789 | 111,233,392 |
| 2024-11-05 | 27.52 | 28.8 | 27.17 | 28.68 | +5.29% | 38,820 | 109,866,894 |
| 2024-11-04 | 26.4 | 27.27 | 26.33 | 27.24 | +2.6% | 20,411 | 55,034,955 |
| 2024-11-01 | 28.55 | 28.59 | 26.54 | 26.55 | -6.61% | 42,162 | 114,863,786 |
| 2024-10-31 | 28.18 | 28.86 | 27.47 | 28.43 | +1.39% | 36,553 | 103,372,560 |
| 2024-10-30 | 28.17 | 28.85 | 27.65 | 28.04 | -0.92% | 37,821 | 106,815,174 |
| 2024-10-29 | 29.16 | 29.59 | 28.25 | 28.3 | -3.68% | 41,424 | 120,022,008 |
| 2024-10-28 | 30 | 30.14 | 29.15 | 29.38 | -0.68% | 42,169 | 124,466,741 |
| 2024-10-25 | 29.08 | 29.99 | 28.72 | 29.58 | +3.94% | 51,354 | 150,804,658 |
| 2024-10-24 | 28.51 | 29.07 | 28.01 | 28.46 | -0.11% | 33,910 | 96,692,667 |
| 2024-10-23 | 28.96 | 29.23 | 28.23 | 28.49 | -2.16% | 46,768 | 134,558,831 |
| 2024-10-22 | 29.8 | 29.93 | 28.6 | 29.12 | -3.77% | 64,238 | 187,872,037 |
| 2024-10-21 | 30 | 32.3 | 29.3 | 30.26 | -0.33% | 128,105 | 389,796,566 |
| 2024-10-18 | 28.07 | 31 | 28.06 | 30.36 | +8.16% | 78,665 | 233,235,511 |
| 2024-10-17 | 28.48 | 29.15 | 28.01 | 28.07 | +0.25% | 35,989 | 103,005,618 |
| 2024-10-16 | 27.11 | 28.5 | 26.87 | 28 | +0.07% | 27,912 | 77,737,756 |
| 2024-10-15 | 27.87 | 30 | 27.27 | 27.98 | -0.14% | 53,559 | 153,387,516 |
| 2024-10-14 | 26.7 | 28.03 | 25.71 | 28.02 | +5.26% | 41,361 | 111,468,483 |
| 2024-10-11 | 28.28 | 28.69 | 26.26 | 26.62 | -7.57% | 47,694 | 130,061,375 |
| 2024-10-10 | 31.8 | 31.8 | 28.39 | 28.8 | -7.16% | 71,300 | 209,697,414 |
| 2024-10-09 | 30.48 | 35.08 | 28.6 | 31.02 | +1.24% | 130,847 | 412,846,133 |
| 2024-10-08 | 30.64 | 30.64 | 28.03 | 30.64 | +20.02% | 106,137 | 318,153,898 |
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：