股票概览
24.53
-5.25%
-1.36
26
开盘价
26.06
最高价
24.52
最低价
310,740
成交量
数据更新至: 2024-12-31
技术指标
25.49
MA5 (5日均线)
26.33
MA10 (10日均线)
28.20
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 | 26.06 | 24.52 | 24.53 | -5.25% | 310,740 | 780,476,531 |
| 2024-12-30 | 26 | 26.46 | 25.67 | 25.89 | +0.15% | 236,371 | 616,368,338 |
| 2024-12-27 | 25.81 | 26.3 | 25.56 | 25.85 | +0.19% | 260,459 | 677,812,651 |
| 2024-12-26 | 25.38 | 26.1 | 25.37 | 25.8 | +1.69% | 252,198 | 650,819,917 |
| 2024-12-25 | 26.08 | 26.29 | 25.01 | 25.37 | -3.57% | 323,016 | 822,697,199 |
| 2024-12-24 | 26.3 | 26.63 | 25.81 | 26.31 | +0.61% | 274,188 | 718,043,886 |
| 2024-12-23 | 27.9 | 27.99 | 26.02 | 26.15 | -6.64% | 472,956 | 1,262,798,259 |
| 2024-12-20 | 27.49 | 28.24 | 27.36 | 28.01 | +1.12% | 398,250 | 1,109,845,067 |
| 2024-12-19 | 27.13 | 27.92 | 26.73 | 27.7 | +0.07% | 453,329 | 1,236,164,815 |
| 2024-12-18 | 27.2 | 28.18 | 27.02 | 27.68 | +1.06% | 401,031 | 1,110,083,684 |
| 2024-12-17 | 28.37 | 28.6 | 27.18 | 27.39 | -6.36% | 697,888 | 1,932,896,013 |
| 2024-12-16 | 30.55 | 30.65 | 28.54 | 29.25 | -5.74% | 919,075 | 2,691,943,249 |
| 2024-12-13 | 30.33 | 32.72 | 30.2 | 31.03 | +0.84% | 1,216,075 | 3,869,664,145 |
| 2024-12-12 | 31.9 | 31.9 | 30.57 | 30.77 | -1.69% | 682,445 | 2,123,514,142 |
| 2024-12-11 | 30.68 | 31.5 | 30.01 | 31.3 | +1.62% | 904,425 | 2,795,347,450 |
| 2024-12-10 | 32 | 32.36 | 30.63 | 30.8 | +0.56% | 1,124,613 | 3,535,684,459 |
| 2024-12-09 | 31.49 | 31.6 | 30.05 | 30.63 | -1.8% | 712,890 | 2,186,230,766 |
| 2024-12-06 | 30.67 | 31.97 | 29.9 | 31.19 | +3.38% | 1,231,459 | 3,794,843,885 |
| 2024-12-05 | 28.19 | 30.55 | 28.19 | 30.17 | +6.99% | 983,244 | 2,945,726,554 |
| 2024-12-04 | 29.1 | 29.45 | 27.9 | 28.2 | -4.37% | 661,223 | 1,887,459,817 |
| 2024-12-03 | 30.73 | 30.73 | 29.18 | 29.49 | -4.04% | 735,434 | 2,195,137,426 |
| 2024-12-02 | 30.02 | 31.48 | 29.88 | 30.73 | +1.15% | 840,569 | 2,576,327,919 |
| 2024-11-29 | 29.4 | 31.51 | 28.96 | 30.38 | +1.54% | 985,156 | 2,971,245,072 |
| 2024-11-28 | 30.75 | 32 | 29.88 | 29.92 | -2.83% | 1,246,858 | 3,832,601,535 |
| 2024-11-27 | 28 | 31.5 | 27.17 | 30.79 | +8.3% | 1,368,848 | 4,000,746,702 |
| 2024-11-26 | 28.44 | 30.5 | 27.72 | 28.43 | -0.98% | 1,163,345 | 3,425,483,961 |
| 2024-11-25 | 28.96 | 29.15 | 26.51 | 28.71 | +3.16% | 923,173 | 2,592,382,840 |
| 2024-11-22 | 27.69 | 30 | 27.41 | 27.83 | -0.86% | 1,209,750 | 3,493,424,708 |
| 2024-11-21 | 27.4 | 29.1 | 27.05 | 28.07 | +2.11% | 957,152 | 2,695,834,082 |
| 2024-11-20 | 25.95 | 28.46 | 25.91 | 27.49 | +6.06% | 884,118 | 2,391,760,364 |
| 2024-11-19 | 25.31 | 25.96 | 24.8 | 25.92 | +2.41% | 597,177 | 1,519,560,271 |
| 2024-11-18 | 28.64 | 28.94 | 24.89 | 25.31 | -11.07% | 912,517 | 2,356,602,897 |
| 2024-11-15 | 29.12 | 30.67 | 28.34 | 28.46 | -1.52% | 877,292 | 2,611,237,275 |
| 2024-11-14 | 30.33 | 31.53 | 28.59 | 28.9 | -6.71% | 823,774 | 2,473,708,623 |
| 2024-11-13 | 29.5 | 32.78 | 29.47 | 30.98 | +3.16% | 1,115,297 | 3,497,462,916 |
| 2024-11-12 | 31.32 | 31.54 | 29.65 | 30.03 | -4.82% | 864,569 | 2,631,696,773 |
| 2024-11-11 | 29.37 | 32 | 29.3 | 31.55 | +5.17% | 1,247,595 | 3,877,084,525 |
| 2024-11-08 | 29.96 | 31.14 | 29.55 | 30 | +0.7% | 1,010,628 | 3,061,091,457 |
| 2024-11-07 | 29.59 | 29.91 | 28.61 | 29.79 | -0.23% | 737,703 | 2,165,814,713 |
| 2024-11-06 | 29.4 | 30.49 | 29 | 29.86 | +0.44% | 988,889 | 2,955,951,695 |
| 2024-11-05 | 27.81 | 30.15 | 27.4 | 29.73 | +7.29% | 1,048,142 | 3,041,300,130 |
| 2024-11-04 | 27.44 | 28.23 | 26.9 | 27.71 | -0.5% | 595,059 | 1,638,596,529 |
| 2024-11-01 | 29.65 | 30.39 | 27.06 | 27.85 | -7.32% | 1,070,339 | 3,040,152,434 |
| 2024-10-31 | 29 | 31.46 | 28.7 | 30.05 | +2.32% | 1,276,988 | 3,838,520,404 |
| 2024-10-30 | 30.03 | 31 | 29 | 29.37 | -5.47% | 1,415,534 | 4,232,493,983 |
| 2024-10-29 | 34.1 | 34.88 | 31.07 | 31.07 | -5.42% | 1,795,007 | 5,855,615,152 |
| 2024-10-28 | 31.99 | 35.65 | 31.45 | 32.85 | 0% | 1,970,060 | 6,583,358,027 |
| 2024-10-25 | 30.52 | 34.88 | 29.86 | 32.85 | +4.05% | 2,136,900 | 6,901,530,356 |
| 2024-10-24 | 31.18 | 32.99 | 30.31 | 31.57 | -0.03% | 1,683,180 | 5,339,864,728 |
| 2024-10-23 | 33.66 | 34.97 | 31.25 | 31.58 | -6.18% | 2,654,557 | 8,733,315,702 |
| 2024-10-22 | 30.2 | 33.66 | 30.2 | 33.66 | +20% | 1,207,329 | 3,925,318,129 |
| 2024-10-21 | 26.03 | 30 | 26 | 28.05 | +9.53% | 1,871,449 | 5,334,236,466 |
| 2024-10-18 | 25 | 27 | 24.24 | 25.61 | +1.39% | 1,321,880 | 3,356,949,668 |
| 2024-10-17 | 24.18 | 26.4 | 24.02 | 25.26 | +5.21% | 1,399,673 | 3,534,865,257 |
| 2024-10-16 | 23.22 | 24.88 | 23.05 | 24.01 | -0.04% | 782,172 | 1,892,795,011 |
| 2024-10-15 | 22.81 | 26 | 22.69 | 24.02 | +3.18% | 1,266,618 | 3,091,866,639 |
| 2024-10-14 | 22.2 | 23.8 | 21.5 | 23.28 | +5.1% | 720,048 | 1,628,293,130 |
| 2024-10-11 | 23.1 | 23.81 | 21.81 | 22.15 | -9.18% | 806,378 | 1,825,211,801 |
| 2024-10-10 | 26 | 26.4 | 24.02 | 24.39 | -2.24% | 800,472 | 2,015,473,922 |
| 2024-10-09 | 27.21 | 28.8 | 24.61 | 24.95 | -14.73% | 1,321,243 | 3,498,835,724 |
| 2024-10-08 | 29.26 | 29.26 | 25.47 | 29.26 | +20.02% | 1,618,272 | 4,580,314,743 |
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：