股票概览
25.96
-0.73%
-0.19
26.15
开盘价
26.31
最高价
25.94
最低价
142,647
成交量
数据更新至: 2024-12-31
技术指标
26.14
MA5 (5日均线)
26.11
MA10 (10日均线)
25.90
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 | 26.15 | 26.31 | 25.94 | 25.96 | -0.73% | 142,647 | 372,361,494 |
| 2024-12-30 | 26.22 | 26.45 | 25.93 | 26.15 | -0.3% | 154,132 | 403,333,050 |
| 2024-12-27 | 26.15 | 26.3 | 25.9 | 26.23 | +0.54% | 91,659 | 239,480,719 |
| 2024-12-26 | 26.2 | 26.41 | 26.05 | 26.09 | -0.69% | 88,937 | 232,845,973 |
| 2024-12-25 | 26.09 | 26.39 | 25.8 | 26.27 | +0.65% | 132,211 | 345,280,086 |
| 2024-12-24 | 25.78 | 26.19 | 25.67 | 26.1 | +1.05% | 147,713 | 382,788,818 |
| 2024-12-23 | 26.03 | 26.25 | 25.8 | 25.83 | -0.77% | 113,209 | 294,737,821 |
| 2024-12-20 | 26.22 | 26.55 | 25.96 | 26.03 | -0.76% | 143,128 | 375,143,306 |
| 2024-12-19 | 26.02 | 26.34 | 25.9 | 26.23 | +0.11% | 119,895 | 313,766,378 |
| 2024-12-18 | 25.95 | 26.39 | 25.95 | 26.2 | +0.77% | 146,202 | 382,320,684 |
| 2024-12-17 | 26.08 | 26.3 | 25.93 | 26 | -0.46% | 131,011 | 341,960,015 |
| 2024-12-16 | 25.69 | 26.33 | 25.61 | 26.12 | +2.31% | 272,204 | 710,600,114 |
| 2024-12-13 | 25.95 | 26.03 | 25.51 | 25.53 | -1.77% | 193,477 | 498,064,240 |
| 2024-12-12 | 25.75 | 26.09 | 25.63 | 25.99 | +0.93% | 162,704 | 422,225,181 |
| 2024-12-11 | 25.3 | 25.8 | 25.3 | 25.75 | +1.38% | 166,112 | 426,778,494 |
| 2024-12-10 | 26.28 | 26.43 | 25.31 | 25.4 | -1.21% | 235,795 | 605,946,493 |
| 2024-12-09 | 25.5 | 25.79 | 25.34 | 25.71 | +0.86% | 144,564 | 371,155,352 |
| 2024-12-06 | 25.4 | 25.67 | 25.33 | 25.49 | +0.35% | 118,082 | 301,608,904 |
| 2024-12-05 | 25.33 | 25.56 | 25.16 | 25.4 | -0.39% | 106,872 | 271,174,087 |
| 2024-12-04 | 25.11 | 25.6 | 25.03 | 25.5 | +1.11% | 226,218 | 576,120,427 |
| 2024-12-03 | 24.92 | 25.32 | 24.9 | 25.22 | +1.04% | 173,085 | 435,079,985 |
| 2024-12-02 | 24.51 | 25.03 | 24.51 | 24.96 | +1.84% | 166,933 | 414,783,576 |
| 2024-11-29 | 24.3 | 24.63 | 24.27 | 24.51 | +0.86% | 131,306 | 321,776,340 |
| 2024-11-28 | 24.31 | 24.43 | 24.21 | 24.3 | -0.25% | 97,464 | 236,844,317 |
| 2024-11-27 | 24.18 | 24.36 | 24.1 | 24.36 | +0.5% | 97,522 | 236,213,750 |
| 2024-11-26 | 24.2 | 24.49 | 24.15 | 24.24 | +0.33% | 78,929 | 191,879,922 |
| 2024-11-25 | 24.24 | 24.51 | 24.03 | 24.16 | -0.29% | 122,847 | 297,831,784 |
| 2024-11-22 | 24.94 | 24.98 | 24.22 | 24.23 | -2.92% | 158,374 | 389,217,322 |
| 2024-11-21 | 24.8 | 25 | 24.73 | 24.96 | +0.56% | 99,157 | 246,581,893 |
| 2024-11-20 | 24.59 | 24.88 | 24.55 | 24.82 | +0.32% | 93,391 | 231,318,067 |
| 2024-11-19 | 24.63 | 24.85 | 24.37 | 24.74 | +0.45% | 132,868 | 326,789,343 |
| 2024-11-18 | 24.92 | 25.18 | 24.57 | 24.63 | -1.16% | 171,658 | 427,333,567 |
| 2024-11-15 | 24.86 | 25.23 | 24.86 | 24.92 | -0.04% | 136,777 | 342,408,466 |
| 2024-11-14 | 25.35 | 25.45 | 24.87 | 24.93 | -1.73% | 177,703 | 446,869,045 |
| 2024-11-13 | 25.4 | 25.49 | 25.14 | 25.37 | -0.08% | 184,682 | 467,506,996 |
| 2024-11-12 | 25.27 | 25.81 | 25.25 | 25.39 | +0.51% | 274,783 | 702,175,663 |
| 2024-11-11 | 25.2 | 25.35 | 25 | 25.26 | -0.71% | 187,305 | 470,765,795 |
| 2024-11-08 | 25.78 | 25.88 | 25.26 | 25.44 | -0.93% | 285,739 | 727,832,556 |
| 2024-11-07 | 24.85 | 25.68 | 24.82 | 25.68 | +2.97% | 394,064 | 1,000,011,038 |
| 2024-11-06 | 25.1 | 25.25 | 24.85 | 24.94 | -0.56% | 228,377 | 571,594,850 |
| 2024-11-05 | 24.88 | 25.09 | 24.67 | 25.08 | +0.72% | 259,348 | 646,725,670 |
| 2024-11-04 | 24.95 | 25.1 | 24.69 | 24.9 | +0.2% | 218,172 | 541,597,682 |
| 2024-11-01 | 24.88 | 25.5 | 24.77 | 24.85 | -0.12% | 236,989 | 593,496,425 |
| 2024-10-31 | 25.26 | 25.41 | 24.78 | 24.88 | -1.5% | 259,707 | 649,359,625 |
| 2024-10-30 | 24.4 | 25.6 | 24.4 | 25.26 | +3.95% | 447,522 | 1,128,593,224 |
| 2024-10-29 | 24.4 | 24.61 | 24.2 | 24.3 | -0.61% | 167,843 | 408,612,234 |
| 2024-10-28 | 24.51 | 24.55 | 24.31 | 24.45 | -0.45% | 173,788 | 423,952,572 |
| 2024-10-25 | 24.7 | 24.89 | 24.51 | 24.56 | -0.65% | 152,571 | 376,098,558 |
| 2024-10-24 | 24.95 | 25.27 | 24.59 | 24.72 | -1.32% | 141,653 | 352,329,890 |
| 2024-10-23 | 24.99 | 25.35 | 24.85 | 25.05 | +0.6% | 168,638 | 422,640,889 |
| 2024-10-22 | 24.55 | 24.9 | 24.53 | 24.9 | +1.43% | 165,609 | 409,713,532 |
| 2024-10-21 | 24.85 | 24.88 | 24.4 | 24.55 | -1.13% | 174,648 | 429,121,077 |
| 2024-10-18 | 24.58 | 25.2 | 24.45 | 24.83 | +0.81% | 219,209 | 542,480,419 |
| 2024-10-17 | 24.97 | 25.32 | 24.61 | 24.63 | -1% | 113,927 | 283,907,629 |
| 2024-10-16 | 24.48 | 25.05 | 24.4 | 24.88 | +1.06% | 147,586 | 366,491,734 |
| 2024-10-15 | 25.06 | 25.26 | 24.57 | 24.62 | -1.64% | 125,701 | 313,004,825 |
| 2024-10-14 | 24.83 | 25.1 | 24.64 | 25.03 | +0.93% | 153,404 | 381,982,190 |
| 2024-10-11 | 25.29 | 25.37 | 24.5 | 24.8 | -2.17% | 191,879 | 477,186,420 |
| 2024-10-10 | 25.04 | 25.65 | 24.93 | 25.35 | +1.6% | 278,671 | 706,888,771 |
| 2024-10-09 | 26.45 | 26.45 | 24.87 | 24.95 | -6.9% | 374,817 | 953,232,558 |
| 2024-10-08 | 29.62 | 29.62 | 26 | 26.8 | -1.07% | 646,658 | 1,780,660,481 |
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：