股票概览
25.87
-6.13%
-1.69
27.67
开盘价
27.74
最高价
25.87
最低价
137,372
成交量
数据更新至: 2024-12-31
技术指标
26.91
MA5 (5日均线)
27.81
MA10 (10日均线)
28.90
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 | 27.67 | 27.74 | 25.87 | 25.87 | -6.13% | 137,372 | 366,567,739 |
| 2024-12-30 | 27.35 | 28.39 | 26.5 | 27.56 | +1.03% | 127,069 | 350,816,727 |
| 2024-12-27 | 26.95 | 28.49 | 26.91 | 27.28 | +1.37% | 159,750 | 443,107,572 |
| 2024-12-26 | 27.2 | 27.6 | 26.91 | 26.91 | 0% | 116,270 | 317,371,293 |
| 2024-12-25 | 27.45 | 27.68 | 26.29 | 26.91 | -1.97% | 138,738 | 371,687,924 |
| 2024-12-24 | 27.92 | 27.99 | 26.65 | 27.45 | -0.58% | 152,764 | 415,034,060 |
| 2024-12-23 | 30 | 30.27 | 27.6 | 27.61 | -7.63% | 191,802 | 548,199,898 |
| 2024-12-20 | 29.02 | 30.28 | 28.61 | 29.89 | +1.98% | 177,671 | 527,465,291 |
| 2024-12-19 | 28.61 | 29.65 | 28.61 | 29.31 | +0.17% | 163,925 | 479,377,801 |
| 2024-12-18 | 28.31 | 29.85 | 27.46 | 29.26 | +3.87% | 227,166 | 656,217,599 |
| 2024-12-17 | 29.64 | 29.64 | 27.99 | 28.17 | -4.7% | 202,786 | 577,946,021 |
| 2024-12-16 | 29.69 | 30.5 | 28.7 | 29.56 | -1.07% | 227,608 | 671,607,804 |
| 2024-12-13 | 30.07 | 31.33 | 29.88 | 29.88 | -1.87% | 255,777 | 784,512,659 |
| 2024-12-12 | 31.2 | 32.3 | 29.87 | 30.45 | -2.81% | 253,511 | 774,921,439 |
| 2024-12-11 | 30.88 | 32 | 29.95 | 31.33 | -0.16% | 311,119 | 965,749,245 |
| 2024-12-10 | 32.16 | 33.18 | 30.71 | 31.38 | +0.38% | 428,620 | 1,374,367,244 |
| 2024-12-09 | 31.25 | 33.46 | 30.7 | 31.26 | +3.51% | 378,956 | 1,208,608,742 |
| 2024-12-06 | 30.5 | 31 | 29.76 | 30.2 | +1.1% | 346,209 | 1,054,250,020 |
| 2024-12-05 | 28.27 | 30.58 | 28.2 | 29.87 | +7.48% | 408,498 | 1,215,557,896 |
| 2024-12-04 | 29 | 29.48 | 27.55 | 27.79 | -2.93% | 222,675 | 631,451,719 |
| 2024-12-03 | 28.91 | 29.29 | 27.95 | 28.63 | -2.35% | 271,142 | 776,254,012 |
| 2024-12-02 | 27.17 | 30.98 | 27 | 29.32 | +7.91% | 412,011 | 1,195,348,869 |
| 2024-11-29 | 26.29 | 27.55 | 25.68 | 27.17 | +3.35% | 283,274 | 755,711,387 |
| 2024-11-28 | 27.85 | 28.6 | 26 | 26.29 | -6.21% | 339,626 | 923,813,515 |
| 2024-11-27 | 27 | 28.22 | 26.19 | 28.03 | +2.49% | 312,752 | 852,021,201 |
| 2024-11-26 | 29.5 | 30.1 | 27 | 27.35 | -10.56% | 383,186 | 1,090,507,703 |
| 2024-11-25 | 31 | 31.36 | 28.6 | 30.58 | +6.62% | 471,188 | 1,406,078,896 |
| 2024-11-22 | 29.54 | 31.5 | 28.6 | 28.68 | 0% | 501,047 | 1,499,509,965 |
| 2024-11-21 | 29.78 | 30.25 | 28.44 | 28.68 | -6.18% | 455,169 | 1,334,151,903 |
| 2024-11-20 | 26.64 | 31.88 | 26.46 | 30.57 | +14.28% | 612,569 | 1,817,263,775 |
| 2024-11-19 | 24.3 | 26.75 | 24.3 | 26.75 | +8.3% | 407,437 | 1,041,420,415 |
| 2024-11-18 | 28.1 | 28.97 | 24.49 | 24.7 | -8.28% | 489,145 | 1,347,951,145 |
| 2024-11-15 | 28 | 29 | 26.88 | 26.93 | +2.01% | 458,652 | 1,278,749,417 |
| 2024-11-14 | 26.41 | 27.8 | 25.8 | 26.4 | +0.38% | 335,654 | 903,795,417 |
| 2024-11-13 | 25.7 | 27.55 | 25.5 | 26.3 | +1.98% | 258,938 | 685,041,900 |
| 2024-11-12 | 26.4 | 26.84 | 25.35 | 25.79 | -1.9% | 192,325 | 503,054,279 |
| 2024-11-11 | 25.19 | 26.56 | 25.05 | 26.29 | +3.71% | 219,603 | 574,673,541 |
| 2024-11-08 | 25.88 | 26.43 | 25.25 | 25.35 | -0.35% | 213,892 | 553,486,948 |
| 2024-11-07 | 24.75 | 25.49 | 24.6 | 25.44 | +2.17% | 170,834 | 429,382,339 |
| 2024-11-06 | 25.42 | 25.89 | 24.59 | 24.9 | -1.62% | 217,988 | 549,095,577 |
| 2024-11-05 | 23.1 | 26.26 | 22.91 | 25.31 | +9.57% | 285,428 | 713,218,357 |
| 2024-11-04 | 22.55 | 23.2 | 22.52 | 23.1 | +3.73% | 94,900 | 217,856,771 |
| 2024-11-01 | 23.88 | 24.29 | 22.26 | 22.27 | -6.74% | 178,098 | 409,192,501 |
| 2024-10-31 | 23.98 | 24.32 | 23.3 | 23.88 | -0.87% | 159,826 | 382,028,616 |
| 2024-10-30 | 23.5 | 24.4 | 23.42 | 24.09 | +1.86% | 140,528 | 336,343,158 |
| 2024-10-29 | 24.58 | 24.58 | 23.65 | 23.65 | -3.51% | 156,992 | 378,705,730 |
| 2024-10-28 | 24.59 | 25.1 | 24.14 | 24.51 | +1.36% | 169,575 | 417,661,748 |
| 2024-10-25 | 23.98 | 24.27 | 23.55 | 24.18 | +0.92% | 148,074 | 354,429,880 |
| 2024-10-24 | 23.9 | 24 | 23.11 | 23.96 | -1.56% | 170,329 | 400,738,355 |
| 2024-10-23 | 24.81 | 24.99 | 24 | 24.34 | -2.8% | 230,803 | 563,209,332 |
| 2024-10-22 | 24 | 25.8 | 23.73 | 25.04 | +4.59% | 335,665 | 833,388,965 |
| 2024-10-21 | 23.58 | 24.45 | 23.28 | 23.94 | +2.88% | 233,518 | 559,817,487 |
| 2024-10-18 | 22.37 | 24.17 | 21.94 | 23.27 | +4.12% | 224,996 | 517,115,481 |
| 2024-10-17 | 22.09 | 23.01 | 22.09 | 22.35 | +2.48% | 174,624 | 394,009,904 |
| 2024-10-16 | 21.44 | 22.19 | 21.3 | 21.81 | -0.95% | 116,733 | 253,910,994 |
| 2024-10-15 | 22.6 | 23.4 | 22 | 22.02 | -3.59% | 176,949 | 402,083,588 |
| 2024-10-14 | 21.86 | 22.92 | 21.3 | 22.84 | +4.53% | 174,808 | 387,211,647 |
| 2024-10-11 | 22.94 | 23.05 | 21.18 | 21.85 | -6.34% | 209,087 | 459,007,906 |
| 2024-10-10 | 24.3 | 24.97 | 23.33 | 23.33 | -3.36% | 197,967 | 475,428,829 |
| 2024-10-09 | 25.5 | 26.13 | 23.04 | 24.14 | -11.28% | 328,027 | 814,859,625 |
| 2024-10-08 | 27.18 | 27.22 | 24 | 27.21 | +19.97% | 402,834 | 1,049,414,163 |
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：