股票概览
24.47
-5.56%
-1.44
25.92
开盘价
26.17
最高价
24.47
最低价
153,291
成交量
数据更新至: 2024-12-31
技术指标
25.94
MA5 (5日均线)
25.96
MA10 (10日均线)
25.93
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 | 25.92 | 26.17 | 24.47 | 24.47 | -5.56% | 153,291 | 384,514,125 |
| 2024-12-30 | 25.9 | 26.45 | 25.5 | 25.91 | -0.58% | 125,676 | 326,748,598 |
| 2024-12-27 | 27 | 27.11 | 26.03 | 26.06 | -2.98% | 194,559 | 517,357,813 |
| 2024-12-26 | 26.4 | 26.98 | 26.01 | 26.86 | +1.74% | 193,711 | 517,876,545 |
| 2024-12-25 | 26.6 | 26.85 | 25.73 | 26.4 | -1.23% | 174,807 | 460,037,961 |
| 2024-12-24 | 25.44 | 26.75 | 24.98 | 26.73 | +5.32% | 199,049 | 517,394,284 |
| 2024-12-23 | 26.22 | 26.47 | 25.36 | 25.38 | -3.68% | 123,975 | 321,000,399 |
| 2024-12-20 | 25.71 | 26.77 | 25.43 | 26.35 | +2.49% | 169,133 | 445,129,279 |
| 2024-12-19 | 25.4 | 25.88 | 25.07 | 25.71 | +0.04% | 128,446 | 327,710,132 |
| 2024-12-18 | 24.61 | 25.94 | 24.43 | 25.7 | +4.39% | 161,653 | 411,103,305 |
| 2024-12-17 | 25.02 | 25.33 | 24.5 | 24.62 | -2.11% | 99,847 | 247,494,222 |
| 2024-12-16 | 26.12 | 26.14 | 24.98 | 25.15 | -4.26% | 139,723 | 355,372,011 |
| 2024-12-13 | 26.28 | 27.08 | 26.09 | 26.27 | -0.04% | 193,518 | 512,596,833 |
| 2024-12-12 | 26.47 | 26.75 | 25.81 | 26.28 | -1.09% | 130,784 | 341,676,092 |
| 2024-12-11 | 26.16 | 26.81 | 26.08 | 26.57 | +1.8% | 138,789 | 368,213,580 |
| 2024-12-10 | 27.17 | 27.22 | 26.02 | 26.1 | -0.61% | 179,798 | 480,082,183 |
| 2024-12-09 | 26.1 | 26.28 | 25.46 | 26.26 | +0.65% | 106,995 | 277,503,568 |
| 2024-12-06 | 25.75 | 26.2 | 25.23 | 26.09 | +1.4% | 129,497 | 333,747,942 |
| 2024-12-05 | 25.62 | 26.14 | 25.45 | 25.73 | -0.54% | 138,906 | 358,261,228 |
| 2024-12-04 | 27.9 | 28.2 | 25.68 | 25.87 | +0.74% | 241,915 | 648,469,913 |
| 2024-12-03 | 25.86 | 25.87 | 25.15 | 25.68 | -0.19% | 101,505 | 258,741,071 |
| 2024-12-02 | 25.37 | 25.86 | 25.3 | 25.73 | +1.42% | 102,534 | 263,300,214 |
| 2024-11-29 | 24.76 | 25.85 | 24.6 | 25.37 | +2.01% | 123,411 | 312,043,627 |
| 2024-11-28 | 25.25 | 25.45 | 24.82 | 24.87 | -1.85% | 90,805 | 228,318,149 |
| 2024-11-27 | 24.14 | 25.35 | 23.62 | 25.34 | +4.58% | 120,120 | 293,362,973 |
| 2024-11-26 | 24.51 | 24.83 | 24.17 | 24.23 | -1.46% | 70,719 | 173,188,655 |
| 2024-11-25 | 24.55 | 24.72 | 23.94 | 24.59 | +0.16% | 95,713 | 232,568,864 |
| 2024-11-22 | 25.52 | 26.04 | 24.52 | 24.55 | -4.55% | 122,818 | 311,199,422 |
| 2024-11-21 | 25.88 | 26.01 | 25.21 | 25.72 | -1.15% | 102,221 | 262,596,614 |
| 2024-11-20 | 25.79 | 26.16 | 25.53 | 26.02 | +0.23% | 117,375 | 303,707,663 |
| 2024-11-19 | 24.94 | 25.96 | 24.78 | 25.96 | +5.02% | 119,105 | 302,246,843 |
| 2024-11-18 | 25.86 | 25.98 | 24.51 | 24.72 | -4.11% | 128,113 | 321,453,310 |
| 2024-11-15 | 26.54 | 26.85 | 25.76 | 25.78 | -3.26% | 147,420 | 388,636,246 |
| 2024-11-14 | 27.53 | 27.89 | 26.56 | 26.65 | -4.24% | 131,851 | 357,480,369 |
| 2024-11-13 | 27.86 | 27.89 | 27.03 | 27.83 | -0.78% | 169,501 | 466,095,253 |
| 2024-11-12 | 29.13 | 29.23 | 27.63 | 28.05 | -3.67% | 266,692 | 755,533,477 |
| 2024-11-11 | 27.98 | 29.15 | 27.86 | 29.12 | +5.85% | 331,848 | 952,830,040 |
| 2024-11-08 | 27.35 | 28.35 | 27.35 | 27.51 | +1.55% | 284,356 | 790,628,964 |
| 2024-11-07 | 26.15 | 27.35 | 26.15 | 27.09 | +2.81% | 202,502 | 543,405,029 |
| 2024-11-06 | 27.03 | 27.29 | 26.17 | 26.35 | -1.16% | 266,110 | 711,288,954 |
| 2024-11-05 | 24.75 | 26.77 | 24.71 | 26.66 | +7.8% | 279,428 | 726,228,076 |
| 2024-11-04 | 24.07 | 24.9 | 24 | 24.73 | +2.7% | 106,758 | 262,900,024 |
| 2024-11-01 | 25.48 | 25.63 | 24.02 | 24.08 | -6.3% | 200,077 | 492,774,790 |
| 2024-10-31 | 25.11 | 26.02 | 24.82 | 25.7 | +1.78% | 192,867 | 491,938,893 |
| 2024-10-30 | 25.13 | 25.75 | 24.8 | 25.25 | -0.51% | 150,875 | 381,459,137 |
| 2024-10-29 | 26.09 | 26.56 | 25.32 | 25.38 | -2.53% | 211,366 | 547,937,163 |
| 2024-10-28 | 25.95 | 26.12 | 25.6 | 26.04 | -0.31% | 132,163 | 342,143,325 |
| 2024-10-25 | 25.94 | 26.54 | 25.66 | 26.12 | +1.24% | 176,686 | 460,547,138 |
| 2024-10-24 | 25.97 | 26.42 | 25.5 | 25.8 | -1.75% | 173,843 | 449,663,453 |
| 2024-10-23 | 26.7 | 26.88 | 26.11 | 26.26 | -1.83% | 166,396 | 441,433,506 |
| 2024-10-22 | 26.9 | 27.63 | 26.32 | 26.75 | -1.91% | 275,856 | 743,252,342 |
| 2024-10-21 | 26.67 | 28.49 | 26.16 | 27.27 | +4.64% | 399,031 | 1,095,063,205 |
| 2024-10-18 | 23.66 | 27.08 | 23.66 | 26.06 | +10.1% | 314,694 | 795,830,474 |
| 2024-10-17 | 24.04 | 24.39 | 23.65 | 23.67 | -0.29% | 125,583 | 301,851,819 |
| 2024-10-16 | 23.3 | 24.14 | 23.17 | 23.74 | -0.59% | 109,326 | 259,014,708 |
| 2024-10-15 | 24.52 | 25.26 | 23.86 | 23.88 | -3.59% | 200,631 | 493,719,069 |
| 2024-10-14 | 23.6 | 24.78 | 22.91 | 24.77 | +4.96% | 205,828 | 493,486,755 |
| 2024-10-11 | 25.12 | 25.95 | 23.17 | 23.6 | -7.27% | 225,446 | 546,072,607 |
| 2024-10-10 | 28 | 28.18 | 25.1 | 25.45 | -8.55% | 302,466 | 794,921,713 |
| 2024-10-09 | 27 | 30.5 | 26.74 | 27.83 | -1.76% | 516,753 | 1,487,272,428 |
| 2024-10-08 | 28.33 | 28.33 | 26.7 | 28.33 | +19.99% | 362,928 | 1,020,730,737 |
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：