股票概览
26.82
+3.03%
+0.79
26.33
开盘价
26.97
最高价
25.3
最低价
30,777
成交量
数据更新至: 2024-12-31
技术指标
26.56
MA5 (5日均线)
27.58
MA10 (10日均线)
26.50
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 | 26.33 | 26.97 | 25.3 | 26.82 | +3.03% | 30,777 | 80,237,233 |
| 2024-12-30 | 27.57 | 27.68 | 25.67 | 26.03 | -3.88% | 25,074 | 65,198,685 |
| 2024-12-27 | 26.79 | 27.2 | 25.9 | 27.08 | +2.34% | 32,175 | 85,578,512 |
| 2024-12-26 | 25.84 | 27.65 | 24.61 | 26.46 | +0.23% | 55,826 | 145,521,858 |
| 2024-12-25 | 27.03 | 27.39 | 25.2 | 26.4 | -5.55% | 40,432 | 105,814,618 |
| 2024-12-24 | 26.36 | 28.99 | 26.36 | 27.95 | +1.56% | 40,175 | 110,954,033 |
| 2024-12-23 | 30.28 | 30.28 | 27.52 | 27.52 | -10.01% | 52,297 | 147,311,795 |
| 2024-12-20 | 29.66 | 32.27 | 28.09 | 30.58 | +4.23% | 92,790 | 283,587,546 |
| 2024-12-19 | 27.61 | 30.28 | 26.23 | 29.34 | +6.3% | 57,113 | 165,411,677 |
| 2024-12-18 | 26.6 | 27.85 | 25.63 | 27.6 | +3.76% | 48,639 | 132,567,409 |
| 2024-12-17 | 26.28 | 27.29 | 23.85 | 26.6 | +0.38% | 57,676 | 147,807,719 |
| 2024-12-16 | 25.06 | 27.57 | 25.06 | 26.5 | +5.75% | 42,322 | 111,634,842 |
| 2024-12-13 | 24.09 | 25.28 | 23.8 | 25.06 | +3.55% | 37,226 | 92,553,867 |
| 2024-12-12 | 24.38 | 24.55 | 23.82 | 24.2 | 0% | 33,900 | 81,894,323 |
| 2024-12-11 | 24.09 | 24.96 | 23.4 | 24.2 | -0.33% | 47,706 | 115,240,196 |
| 2024-12-10 | 23.68 | 24.49 | 22.02 | 24.28 | +3.81% | 68,941 | 162,926,311 |
| 2024-12-09 | 25.49 | 25.83 | 23.39 | 23.39 | -10% | 89,714 | 214,241,554 |
| 2024-12-06 | 28.24 | 30.8 | 25.43 | 25.99 | -7.97% | 142,454 | 391,886,562 |
| 2024-12-05 | 26.22 | 28.24 | 26.22 | 28.24 | +10.01% | 102,676 | 285,552,948 |
| 2024-12-04 | 21.92 | 25.67 | 21.92 | 25.67 | +9.98% | 118,646 | 293,950,818 |
| 2024-12-03 | 24.2 | 24.2 | 21.53 | 23.34 | +6.09% | 219,602 | 519,575,986 |
| 2024-12-02 | 22 | 22 | 22 | 22 | +10% | 7,067 | 15,548,192 |
| 2024-11-29 | 19.54 | 20 | 19.51 | 20 | +10.01% | 50,343 | 99,755,124 |
| 2024-11-28 | 19.48 | 19.97 | 18.18 | 18.18 | -10% | 121,370 | 228,099,252 |
| 2024-11-27 | 20.41 | 21.01 | 17.21 | 20.2 | +5.65% | 156,427 | 298,705,952 |
| 2024-11-26 | 16.33 | 19.12 | 16.33 | 19.12 | +10.01% | 155,760 | 282,450,121 |
| 2024-11-25 | 17.03 | 17.38 | 15.84 | 17.38 | +10% | 171,473 | 291,183,364 |
| 2024-11-22 | 16.72 | 16.72 | 14.93 | 15.8 | +3.95% | 66,195 | 107,865,633 |
| 2024-11-21 | 13.53 | 15.2 | 13.53 | 15.2 | +9.99% | 70,604 | 103,629,953 |
| 2024-11-20 | 12.89 | 14.18 | 12.52 | 13.82 | +7.21% | 145,652 | 195,465,644 |
| 2024-11-19 | 12.56 | 12.9 | 12.38 | 12.89 | +3.04% | 42,042 | 53,309,078 |
| 2024-11-18 | 12.89 | 13.01 | 12.36 | 12.51 | -3.1% | 39,759 | 50,111,336 |
| 2024-11-15 | 12.58 | 13.03 | 12.58 | 12.91 | +1.97% | 34,958 | 44,841,996 |
| 2024-11-14 | 12.68 | 12.83 | 12.59 | 12.66 | -0.24% | 24,506 | 31,052,358 |
| 2024-11-13 | 12.6 | 12.75 | 12.41 | 12.69 | +1.12% | 28,338 | 35,708,355 |
| 2024-11-12 | 12.88 | 13.04 | 12.45 | 12.55 | -3.01% | 36,615 | 46,794,054 |
| 2024-11-11 | 12.84 | 13.05 | 12.53 | 12.94 | +0.39% | 37,248 | 48,002,552 |
| 2024-11-08 | 12.48 | 12.92 | 12.24 | 12.89 | +3.87% | 50,020 | 62,866,970 |
| 2024-11-07 | 12.17 | 12.41 | 12.08 | 12.41 | +1.89% | 37,317 | 45,800,684 |
| 2024-11-06 | 12.27 | 12.32 | 12.06 | 12.18 | -0.65% | 15,554 | 18,954,393 |
| 2024-11-05 | 12.18 | 12.36 | 12.1 | 12.26 | +1.24% | 22,222 | 27,090,832 |
| 2024-11-04 | 11.96 | 12.13 | 11.91 | 12.11 | +1.68% | 21,830 | 26,279,684 |
| 2024-11-01 | 12.29 | 12.66 | 11.81 | 11.91 | -2.38% | 26,812 | 32,262,368 |
| 2024-10-31 | 12.07 | 12.31 | 11.97 | 12.2 | +0.83% | 24,501 | 29,818,741 |
| 2024-10-30 | 11.98 | 12.2 | 11.86 | 12.1 | -1.22% | 18,052 | 21,652,980 |
| 2024-10-29 | 12.47 | 12.54 | 12.21 | 12.25 | -1.21% | 16,427 | 20,265,703 |
| 2024-10-28 | 12.24 | 12.42 | 12.07 | 12.4 | +2.82% | 20,820 | 25,614,306 |
| 2024-10-25 | 12 | 12.09 | 11.96 | 12.06 | +1.01% | 14,794 | 17,804,678 |
| 2024-10-24 | 11.93 | 12.02 | 11.91 | 11.94 | 0% | 10,158 | 12,150,623 |
| 2024-10-23 | 11.96 | 12.04 | 11.91 | 11.94 | -0.25% | 16,296 | 19,519,829 |
| 2024-10-22 | 12.13 | 12.13 | 11.89 | 11.97 | +0.5% | 14,795 | 17,668,996 |
| 2024-10-21 | 12.23 | 12.35 | 11.91 | 11.91 | -1.73% | 22,918 | 27,634,278 |
| 2024-10-18 | 11.73 | 12.43 | 11.69 | 12.12 | +3.32% | 27,387 | 33,230,898 |
| 2024-10-17 | 11.9 | 12.03 | 11.7 | 11.73 | -1.35% | 12,885 | 15,213,257 |
| 2024-10-16 | 11.56 | 12.09 | 11.51 | 11.89 | +1.54% | 14,326 | 17,026,729 |
| 2024-10-15 | 11.99 | 11.99 | 11.7 | 11.71 | -1.6% | 9,117 | 10,789,817 |
| 2024-10-14 | 11.98 | 12 | 11.67 | 11.9 | +0.51% | 12,584 | 14,935,262 |
| 2024-10-11 | 12.24 | 12.24 | 11.72 | 11.84 | -1.99% | 15,039 | 17,863,709 |
| 2024-10-10 | 11.93 | 12.33 | 11.93 | 12.08 | +1.34% | 21,161 | 25,644,612 |
| 2024-10-09 | 12.62 | 12.64 | 11.86 | 11.92 | -6.8% | 33,651 | 40,766,543 |
| 2024-10-08 | 13.23 | 13.23 | 12.13 | 12.79 | +5.88% | 39,378 | 49,569,637 |
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：