股票概览
24.56
-5.47%
-1.42
26.23
开盘价
26.5
最高价
24.52
最低价
155,703
成交量
数据更新至: 2024-12-31
技术指标
26.42
MA5 (5日均线)
28.21
MA10 (10日均线)
29.69
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 | 26.23 | 26.5 | 24.52 | 24.56 | -5.47% | 155,703 | 392,854,041 |
| 2024-12-30 | 26.62 | 26.85 | 25.12 | 25.98 | -4.7% | 248,428 | 640,679,233 |
| 2024-12-27 | 26.9 | 28.08 | 26.68 | 27.26 | +1.15% | 189,766 | 518,941,032 |
| 2024-12-26 | 27.59 | 27.99 | 26.94 | 26.95 | -1.53% | 149,569 | 408,095,542 |
| 2024-12-25 | 28.84 | 28.99 | 26.8 | 27.37 | -5.1% | 193,363 | 531,472,796 |
| 2024-12-24 | 29.66 | 30.3 | 27.55 | 28.84 | -2.2% | 240,118 | 688,296,506 |
| 2024-12-23 | 30.97 | 32.44 | 29.49 | 29.49 | -4.69% | 279,158 | 871,638,689 |
| 2024-12-20 | 30.85 | 31.97 | 30.3 | 30.94 | -2.09% | 281,198 | 873,182,721 |
| 2024-12-19 | 29.58 | 32.48 | 29.01 | 31.6 | +8.4% | 369,831 | 1,154,823,735 |
| 2024-12-18 | 30.5 | 31.15 | 28.55 | 29.15 | -4.92% | 296,429 | 876,944,433 |
| 2024-12-17 | 31 | 32.51 | 30.51 | 30.66 | -2.01% | 311,786 | 986,147,743 |
| 2024-12-16 | 30.21 | 32.16 | 29.6 | 31.29 | +1.1% | 296,242 | 917,072,485 |
| 2024-12-13 | 31.8 | 32.54 | 30.12 | 30.95 | -9.9% | 379,318 | 1,195,233,429 |
| 2024-12-12 | 33.2 | 36.5 | 30.85 | 34.35 | +0.59% | 575,150 | 1,902,516,714 |
| 2024-12-11 | 33.34 | 37.02 | 32.69 | 34.15 | -2.57% | 606,935 | 2,122,209,213 |
| 2024-12-10 | 34 | 36.8 | 33.74 | 35.05 | +14.28% | 687,892 | 2,471,731,643 |
| 2024-12-09 | 30.67 | 33.58 | 28.93 | 30.67 | -2.88% | 557,643 | 1,754,679,515 |
| 2024-12-06 | 26.6 | 34.72 | 26.2 | 31.58 | +9.16% | 751,873 | 2,302,641,164 |
| 2024-12-05 | 24.01 | 28.93 | 23.81 | 28.93 | +19.99% | 533,712 | 1,489,133,151 |
| 2024-12-04 | 21.9 | 26.78 | 21.9 | 24.11 | +8.02% | 441,318 | 1,091,728,398 |
| 2024-12-03 | 22.3 | 22.85 | 21.82 | 22.32 | -0.22% | 160,339 | 356,956,672 |
| 2024-12-02 | 21.31 | 22.65 | 20.75 | 22.37 | +4.24% | 204,962 | 447,462,779 |
| 2024-11-29 | 20.1 | 22.4 | 20.1 | 21.46 | +6.24% | 217,161 | 464,065,051 |
| 2024-11-28 | 20.41 | 21.05 | 20.15 | 20.2 | -1.03% | 114,453 | 235,537,395 |
| 2024-11-27 | 19.61 | 20.5 | 19 | 20.41 | +3.76% | 132,766 | 265,337,477 |
| 2024-11-26 | 19.84 | 20.5 | 19.61 | 19.67 | +0.36% | 101,702 | 203,793,350 |
| 2024-11-25 | 19.86 | 20.12 | 19.01 | 19.6 | -2% | 122,105 | 237,291,839 |
| 2024-11-22 | 21.25 | 21.72 | 19.93 | 20 | -6.8% | 155,478 | 323,538,339 |
| 2024-11-21 | 21.91 | 22.16 | 21.22 | 21.46 | -2.98% | 159,790 | 344,873,395 |
| 2024-11-20 | 21.38 | 22.49 | 21.18 | 22.12 | +1.89% | 160,441 | 351,704,451 |
| 2024-11-19 | 21 | 21.76 | 20.31 | 21.71 | +4.48% | 167,666 | 355,850,645 |
| 2024-11-18 | 24.15 | 24.49 | 20.41 | 20.78 | -16.31% | 253,213 | 550,106,729 |
| 2024-11-15 | 24.5 | 28.53 | 24.5 | 24.83 | +1.76% | 319,813 | 829,738,327 |
| 2024-11-14 | 24.1 | 25.25 | 23.27 | 24.4 | +1.04% | 216,140 | 530,779,936 |
| 2024-11-13 | 23.4 | 25.32 | 23.4 | 24.15 | +1.6% | 189,009 | 459,431,289 |
| 2024-11-12 | 24.2 | 25.37 | 23.31 | 23.77 | -3.33% | 179,241 | 438,247,990 |
| 2024-11-11 | 24.05 | 25.3 | 23.93 | 24.59 | -0.85% | 204,207 | 500,543,827 |
| 2024-11-08 | 25.48 | 26.6 | 24.5 | 24.8 | -5.27% | 368,613 | 937,010,556 |
| 2024-11-07 | 21.91 | 27.01 | 21.52 | 26.18 | +16.3% | 444,539 | 1,062,217,518 |
| 2024-11-06 | 22.99 | 24.68 | 22.2 | 22.51 | -1.87% | 348,881 | 810,378,960 |
| 2024-11-05 | 19.62 | 23.5 | 19.62 | 22.94 | +15.45% | 350,004 | 764,654,844 |
| 2024-11-04 | 18.6 | 19.89 | 18.39 | 19.87 | +7.06% | 137,044 | 263,650,915 |
| 2024-11-01 | 20.49 | 20.58 | 18.5 | 18.56 | -10.25% | 176,948 | 341,965,339 |
| 2024-10-31 | 19.64 | 21.2 | 19.61 | 20.68 | +5.3% | 196,958 | 405,115,400 |
| 2024-10-30 | 20.25 | 20.32 | 19.12 | 19.64 | -4.43% | 179,108 | 351,083,055 |
| 2024-10-29 | 22.01 | 22.36 | 20.54 | 20.55 | -7.85% | 192,147 | 412,993,445 |
| 2024-10-28 | 21.3 | 22.69 | 20.86 | 22.3 | +3% | 233,626 | 510,241,721 |
| 2024-10-25 | 22.1 | 22.3 | 21.4 | 21.65 | -3% | 209,130 | 455,064,432 |
| 2024-10-24 | 21.3 | 22.67 | 21.09 | 22.32 | +3.33% | 314,863 | 689,285,501 |
| 2024-10-23 | 19.77 | 21.7 | 19.3 | 21.6 | +7.41% | 297,429 | 617,395,654 |
| 2024-10-22 | 21.03 | 21.45 | 19.86 | 20.11 | -6.03% | 204,730 | 421,895,335 |
| 2024-10-21 | 20.35 | 21.66 | 20.22 | 21.4 | +2.44% | 285,183 | 599,841,970 |
| 2024-10-18 | 18.98 | 22 | 18.59 | 20.89 | +9.03% | 316,854 | 638,879,986 |
| 2024-10-17 | 19.91 | 20.21 | 19 | 19.16 | -1.74% | 201,801 | 394,420,486 |
| 2024-10-16 | 18.44 | 20 | 18.33 | 19.5 | +2.36% | 197,451 | 379,483,597 |
| 2024-10-15 | 19.56 | 20.61 | 19.01 | 19.05 | -4.8% | 243,127 | 483,580,425 |
| 2024-10-14 | 19.02 | 20.25 | 18.06 | 20.01 | +5.37% | 250,998 | 481,279,096 |
| 2024-10-11 | 19.14 | 20.5 | 18.67 | 18.99 | -2.86% | 230,701 | 452,897,362 |
| 2024-10-10 | 22.9 | 23.18 | 18.86 | 19.55 | -17.06% | 319,892 | 646,799,239 |
| 2024-10-09 | 21.81 | 27.3 | 21.46 | 23.57 | -0.84% | 511,264 | 1,228,049,681 |
| 2024-10-08 | 23.77 | 23.77 | 20.12 | 23.77 | +19.99% | 362,602 | 838,947,320 |
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：