股票概览
27.22
-2.26%
-0.63
27.75
开盘价
27.95
最高价
27.12
最低价
20,231
成交量
数据更新至: 2024-12-31
技术指标
27.81
MA5 (5日均线)
27.89
MA10 (10日均线)
28.28
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 | 27.75 | 27.95 | 27.12 | 27.22 | -2.26% | 20,231 | 55,555,364 |
| 2024-12-30 | 27.97 | 28.27 | 27.66 | 27.85 | -0.54% | 19,443 | 54,283,663 |
| 2024-12-27 | 28.35 | 28.39 | 27.87 | 28 | -1.16% | 26,762 | 75,109,185 |
| 2024-12-26 | 27.72 | 28.44 | 27.67 | 28.33 | +2.53% | 30,560 | 86,264,352 |
| 2024-12-25 | 28.39 | 28.5 | 27.56 | 27.63 | -2.75% | 30,925 | 85,956,712 |
| 2024-12-24 | 27.73 | 28.42 | 27.63 | 28.41 | +2.71% | 32,892 | 92,604,566 |
| 2024-12-23 | 27.73 | 28.08 | 27.56 | 27.66 | 0% | 27,916 | 77,765,155 |
| 2024-12-20 | 27.95 | 28.01 | 27.65 | 27.66 | -1.14% | 26,326 | 73,223,736 |
| 2024-12-19 | 28.19 | 28.19 | 27.71 | 27.98 | -0.74% | 17,301 | 48,237,548 |
| 2024-12-18 | 28.33 | 28.48 | 28.13 | 28.19 | -0.28% | 16,899 | 47,819,522 |
| 2024-12-17 | 28.25 | 28.75 | 28.11 | 28.27 | +0.07% | 21,019 | 59,687,726 |
| 2024-12-16 | 28.55 | 28.7 | 28.14 | 28.25 | -1.29% | 24,572 | 69,572,015 |
| 2024-12-13 | 29.19 | 29.23 | 28.5 | 28.62 | -2.12% | 34,184 | 98,107,113 |
| 2024-12-12 | 29.27 | 29.43 | 28.98 | 29.24 | +0.03% | 41,290 | 120,629,351 |
| 2024-12-11 | 28.9 | 29.28 | 28.8 | 29.23 | +0.97% | 25,746 | 74,722,263 |
| 2024-12-10 | 29.65 | 30 | 28.92 | 28.95 | +0.63% | 45,511 | 133,790,668 |
| 2024-12-09 | 28.46 | 28.95 | 28.46 | 28.77 | +0.49% | 25,721 | 73,795,561 |
| 2024-12-06 | 28.29 | 28.68 | 27.95 | 28.63 | +1.09% | 28,267 | 80,079,735 |
| 2024-12-05 | 28.33 | 28.45 | 28.12 | 28.32 | -0.04% | 17,736 | 50,148,318 |
| 2024-12-04 | 28.9 | 28.9 | 28.2 | 28.33 | -1.84% | 28,866 | 82,154,136 |
| 2024-12-03 | 28.84 | 29 | 28.5 | 28.86 | +0.21% | 34,228 | 98,504,086 |
| 2024-12-02 | 28.91 | 29.04 | 28.41 | 28.8 | -0.35% | 39,787 | 114,239,518 |
| 2024-11-29 | 28.5 | 29.18 | 28.23 | 28.9 | +1.58% | 28,872 | 83,061,501 |
| 2024-11-28 | 28.58 | 28.91 | 28.45 | 28.45 | -1.25% | 20,124 | 57,705,315 |
| 2024-11-27 | 28.45 | 28.87 | 27.93 | 28.81 | +1.23% | 28,258 | 80,186,668 |
| 2024-11-26 | 29.18 | 29.18 | 28.26 | 28.46 | -2.23% | 21,542 | 61,788,349 |
| 2024-11-25 | 28.5 | 29.43 | 28.5 | 29.11 | +2.03% | 27,718 | 80,379,924 |
| 2024-11-22 | 29.86 | 29.93 | 28.5 | 28.53 | -5.09% | 40,349 | 118,076,920 |
| 2024-11-21 | 30.29 | 30.6 | 29.88 | 30.06 | -0.6% | 33,707 | 101,913,571 |
| 2024-11-20 | 30.69 | 30.75 | 29.84 | 30.24 | -1.24% | 36,711 | 110,899,781 |
| 2024-11-19 | 30.14 | 30.63 | 29.52 | 30.62 | +2.51% | 33,313 | 100,293,016 |
| 2024-11-18 | 30.07 | 30.6 | 29.65 | 29.87 | -0.1% | 31,360 | 94,411,718 |
| 2024-11-15 | 31 | 31 | 29.81 | 29.9 | -3.77% | 42,557 | 129,646,524 |
| 2024-11-14 | 31.38 | 32.25 | 30.9 | 31.07 | -1.02% | 61,171 | 193,640,490 |
| 2024-11-13 | 31 | 31.45 | 30.46 | 31.39 | +0.61% | 55,745 | 172,611,547 |
| 2024-11-12 | 31.41 | 32.07 | 30.81 | 31.2 | -0.67% | 69,882 | 220,578,760 |
| 2024-11-11 | 29.9 | 31.43 | 29.74 | 31.41 | +4.8% | 72,830 | 225,235,955 |
| 2024-11-08 | 30.25 | 31.18 | 29.91 | 29.97 | -0.7% | 54,865 | 167,252,854 |
| 2024-11-07 | 29.9 | 30.28 | 29.52 | 30.18 | +1.89% | 55,333 | 165,527,169 |
| 2024-11-06 | 29.5 | 30.31 | 29.24 | 29.62 | +1.75% | 70,791 | 211,622,782 |
| 2024-11-05 | 28.29 | 29.24 | 28.06 | 29.11 | +2.86% | 56,343 | 162,317,706 |
| 2024-11-04 | 28.74 | 28.8 | 27.98 | 28.3 | -1.19% | 58,714 | 165,995,202 |
| 2024-11-01 | 29.46 | 29.56 | 28.61 | 28.64 | -2.82% | 44,166 | 127,978,429 |
| 2024-10-31 | 29.5 | 30.14 | 29.36 | 29.47 | -0.27% | 59,093 | 175,389,689 |
| 2024-10-30 | 30.5 | 30.6 | 29.39 | 29.55 | -8.37% | 69,489 | 207,675,186 |
| 2024-10-29 | 32.97 | 33.47 | 32.12 | 32.25 | -2.12% | 35,144 | 114,602,098 |
| 2024-10-28 | 33.58 | 33.73 | 32.71 | 32.95 | -0.51% | 40,567 | 134,140,086 |
| 2024-10-25 | 32.09 | 33.67 | 32.09 | 33.12 | +3.21% | 43,319 | 142,888,931 |
| 2024-10-24 | 33.03 | 33.03 | 32.01 | 32.09 | -2.31% | 25,290 | 81,504,512 |
| 2024-10-23 | 32.11 | 33.25 | 32.05 | 32.85 | +2.66% | 40,103 | 131,366,321 |
| 2024-10-22 | 32.56 | 32.64 | 31.95 | 32 | -1.72% | 34,094 | 109,745,335 |
| 2024-10-21 | 32.83 | 33.45 | 32.35 | 32.56 | +0.43% | 48,508 | 159,724,152 |
| 2024-10-18 | 31.09 | 33.52 | 30.66 | 32.42 | +4.68% | 48,151 | 153,834,480 |
| 2024-10-17 | 31.97 | 32.05 | 30.93 | 30.97 | -2.15% | 27,359 | 85,979,803 |
| 2024-10-16 | 31.76 | 32.37 | 31.42 | 31.65 | -1.62% | 29,582 | 94,094,312 |
| 2024-10-15 | 33 | 33.46 | 32.17 | 32.17 | -2.78% | 34,927 | 114,482,149 |
| 2024-10-14 | 32.5 | 33.3 | 31.94 | 33.09 | -0.03% | 47,264 | 154,696,054 |
| 2024-10-11 | 34.42 | 34.51 | 32.49 | 33.1 | -3.83% | 39,846 | 133,701,814 |
| 2024-10-10 | 35 | 36.76 | 34.3 | 34.42 | +1.47% | 69,141 | 245,029,684 |
| 2024-10-09 | 37.58 | 38.88 | 33.88 | 33.92 | -13% | 91,973 | 333,653,824 |
| 2024-10-08 | 40.26 | 40.27 | 35.71 | 38.99 | +15.01% | 107,029 | 408,955,738 |
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：