股票概览
24.9
-5.18%
-1.36
26.16
开盘价
26.2
最高价
24.51
最低价
627,670
成交量
数据更新至: 2024-12-31
技术指标
26.20
MA5 (5日均线)
25.79
MA10 (10日均线)
26.57
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 | 26.16 | 26.2 | 24.51 | 24.9 | -5.18% | 627,670 | 1,585,814,605 |
| 2024-12-30 | 26.47 | 26.96 | 26.15 | 26.26 | +0.38% | 474,722 | 1,256,219,601 |
| 2024-12-27 | 26.94 | 27.1 | 26.1 | 26.16 | -1.95% | 640,706 | 1,701,000,799 |
| 2024-12-26 | 26.72 | 27.2 | 26.32 | 26.68 | -1.11% | 918,053 | 2,456,364,082 |
| 2024-12-25 | 25.26 | 27.98 | 25.01 | 26.98 | +5.93% | 1,383,814 | 3,681,028,653 |
| 2024-12-24 | 25.18 | 25.99 | 25.06 | 25.47 | +2.87% | 568,047 | 1,449,215,513 |
| 2024-12-23 | 25.8 | 26.03 | 24.7 | 24.76 | -4.03% | 517,491 | 1,302,736,135 |
| 2024-12-20 | 25.5 | 26.07 | 25.4 | 25.8 | +2.3% | 529,990 | 1,366,506,086 |
| 2024-12-19 | 25.02 | 25.59 | 25.01 | 25.22 | -1.68% | 433,896 | 1,095,214,680 |
| 2024-12-18 | 25.9 | 26.12 | 25.45 | 25.65 | -0.5% | 466,360 | 1,199,873,855 |
| 2024-12-17 | 26.8 | 26.98 | 25.7 | 25.78 | -5.15% | 782,288 | 2,043,747,084 |
| 2024-12-16 | 27.1 | 28.49 | 26.79 | 27.18 | -1.16% | 933,813 | 2,582,554,539 |
| 2024-12-13 | 28.15 | 28.34 | 27.5 | 27.5 | -4.35% | 1,016,076 | 2,821,972,047 |
| 2024-12-12 | 27.9 | 28.98 | 27.48 | 28.75 | +2.06% | 1,340,840 | 3,792,251,900 |
| 2024-12-11 | 27.5 | 28.35 | 27.21 | 28.17 | +1.48% | 1,078,197 | 3,019,532,964 |
| 2024-12-10 | 27.36 | 28.06 | 26.68 | 27.76 | +5.47% | 1,469,606 | 4,050,745,061 |
| 2024-12-09 | 27.1 | 27.27 | 26.2 | 26.32 | -3.2% | 732,021 | 1,945,150,254 |
| 2024-12-06 | 27.6 | 27.88 | 26.75 | 27.19 | -1.98% | 901,137 | 2,457,462,697 |
| 2024-12-05 | 27 | 28.17 | 26.9 | 27.74 | +2.06% | 880,693 | 2,427,897,484 |
| 2024-12-04 | 27.9 | 28.16 | 27.04 | 27.18 | -4.8% | 1,175,370 | 3,238,418,975 |
| 2024-12-03 | 29.22 | 29.65 | 28.4 | 28.55 | -3.84% | 1,476,480 | 4,275,813,275 |
| 2024-12-02 | 28.35 | 30.29 | 28.18 | 29.69 | +4.73% | 1,917,873 | 5,606,849,731 |
| 2024-11-29 | 27.8 | 29.7 | 26.9 | 28.35 | -0.04% | 2,341,945 | 6,583,590,943 |
| 2024-11-28 | 25.98 | 28.71 | 25.78 | 28.36 | +8.66% | 2,265,646 | 6,341,416,308 |
| 2024-11-27 | 24.5 | 26.6 | 24.4 | 26.1 | +6.97% | 1,126,212 | 2,877,897,459 |
| 2024-11-26 | 25.69 | 26.36 | 24.21 | 24.4 | -6.98% | 832,661 | 2,121,119,912 |
| 2024-11-25 | 26.01 | 27.31 | 25.22 | 26.23 | -2.56% | 1,153,441 | 3,012,195,656 |
| 2024-11-22 | 26.8 | 28.88 | 25.37 | 26.92 | -1.46% | 1,798,774 | 4,802,642,513 |
| 2024-11-21 | 27.08 | 28.5 | 26.8 | 27.32 | -1.62% | 1,493,944 | 4,148,231,730 |
| 2024-11-20 | 26.58 | 29 | 26 | 27.77 | +0.54% | 1,834,056 | 5,052,418,521 |
| 2024-11-19 | 25.79 | 28 | 25.32 | 27.62 | +6.31% | 2,185,118 | 5,934,904,748 |
| 2024-11-18 | 23.36 | 25.98 | 22.7 | 25.98 | +9.99% | 1,515,284 | 3,662,095,665 |
| 2024-11-15 | 25.8 | 26.52 | 23.61 | 23.62 | -9.95% | 1,266,712 | 3,118,131,217 |
| 2024-11-14 | 27.61 | 27.87 | 26 | 26.23 | -6.29% | 1,022,504 | 2,742,299,809 |
| 2024-11-13 | 26.8 | 28.5 | 26.5 | 27.99 | +3.82% | 1,341,537 | 3,700,424,620 |
| 2024-11-12 | 27.58 | 28.18 | 26.6 | 26.96 | -1.64% | 1,053,358 | 2,862,320,499 |
| 2024-11-11 | 26 | 27.43 | 25.16 | 27.41 | +3.39% | 1,283,240 | 3,433,087,025 |
| 2024-11-08 | 25.55 | 27.36 | 25.54 | 26.51 | +2.99% | 1,469,269 | 3,898,437,351 |
| 2024-11-07 | 27 | 27.36 | 25.73 | 25.74 | -9.97% | 1,981,189 | 5,161,178,488 |
| 2024-11-06 | 29.68 | 31 | 27.8 | 28.59 | +0.85% | 2,368,214 | 6,962,966,365 |
| 2024-11-05 | 27.1 | 28.6 | 25.25 | 28.35 | +3.96% | 2,529,615 | 6,844,149,944 |
| 2024-11-04 | 27.27 | 29.51 | 27.27 | 27.27 | -10% | 1,987,376 | 5,505,980,077 |
| 2024-11-01 | 33 | 33.2 | 30.3 | 30.3 | -10.01% | 907,637 | 2,864,859,717 |
| 2024-10-31 | 33 | 35.33 | 29.8 | 33.67 | +4.83% | 2,888,888 | 9,923,788,957 |
| 2024-10-30 | 27.8 | 32.12 | 26.93 | 32.12 | +10% | 2,855,562 | 8,574,169,184 |
| 2024-10-29 | 28 | 30.2 | 27.88 | 29.2 | +6.38% | 3,479,374 | 10,220,123,714 |
| 2024-10-28 | 26.58 | 27.45 | 26.29 | 27.45 | +10.02% | 1,763,625 | 4,799,692,974 |
| 2024-10-25 | 22.22 | 24.95 | 22.2 | 24.95 | +10.01% | 2,058,810 | 4,994,282,925 |
| 2024-10-24 | 22.43 | 23.5 | 20.28 | 22.68 | +5.34% | 3,081,795 | 6,709,393,818 |
| 2024-10-23 | 20.1 | 22.87 | 20 | 21.53 | +3.56% | 3,635,468 | 7,987,393,848 |
| 2024-10-22 | 20.79 | 20.79 | 19.9 | 20.79 | +10% | 1,721,503 | 3,563,661,345 |
| 2024-10-21 | 18.32 | 18.9 | 18.06 | 18.9 | +10.01% | 427,787 | 798,113,329 |
| 2024-10-18 | 15.3 | 17.18 | 15.05 | 17.18 | +9.99% | 1,887,061 | 3,091,784,491 |
| 2024-10-17 | 14.6 | 15.96 | 14.56 | 15.62 | +7.65% | 2,055,629 | 3,206,950,952 |
| 2024-10-16 | 14.25 | 14.75 | 14.02 | 14.51 | -0.96% | 883,678 | 1,269,470,097 |
| 2024-10-15 | 14.27 | 15.26 | 13.96 | 14.65 | +0.21% | 1,302,609 | 1,908,919,844 |
| 2024-10-14 | 13.9 | 14.66 | 13.64 | 14.62 | +5.71% | 962,110 | 1,371,856,125 |
| 2024-10-11 | 14.75 | 15.03 | 13.56 | 13.83 | -8.23% | 1,093,019 | 1,547,059,520 |
| 2024-10-10 | 15.4 | 16.07 | 14.5 | 15.07 | -2.52% | 1,319,629 | 2,011,394,442 |
| 2024-10-09 | 16 | 17.11 | 15.41 | 15.46 | -4.74% | 1,881,401 | 3,070,508,860 |
| 2024-10-08 | 16.23 | 16.23 | 14.75 | 16.23 | +10.03% | 1,467,941 | 2,325,075,216 |
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：