股票概览
24.64
-7.33%
-1.95
26.52
开盘价
26.99
最高价
24.6
最低价
80,662
成交量
数据更新至: 2024-12-31
技术指标
27.57
MA5 (5日均线)
28.07
MA10 (10日均线)
28.21
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 | 26.52 | 26.99 | 24.6 | 24.64 | -7.33% | 80,662 | 205,328,119 |
| 2024-12-30 | 28.01 | 28.67 | 26.51 | 26.59 | -5.07% | 81,827 | 226,880,350 |
| 2024-12-27 | 29 | 29.48 | 28 | 28.01 | -5.08% | 96,351 | 276,297,509 |
| 2024-12-26 | 29.49 | 29.89 | 29.02 | 29.51 | +1.41% | 107,412 | 315,637,084 |
| 2024-12-25 | 29.58 | 30 | 28.25 | 29.1 | -3.16% | 115,720 | 335,879,214 |
| 2024-12-24 | 28.67 | 30.34 | 27.3 | 30.05 | +6.37% | 147,932 | 432,329,441 |
| 2024-12-23 | 28.7 | 29.69 | 27.08 | 28.25 | -2.45% | 111,446 | 314,358,009 |
| 2024-12-20 | 27.45 | 29.32 | 26.98 | 28.96 | +6% | 116,288 | 327,888,335 |
| 2024-12-19 | 27.7 | 28.2 | 26.13 | 27.32 | -3.26% | 90,354 | 244,243,599 |
| 2024-12-18 | 28.68 | 28.98 | 27.7 | 28.24 | -1.84% | 72,609 | 205,076,727 |
| 2024-12-17 | 31.5 | 31.5 | 28.33 | 28.77 | -8.23% | 113,939 | 336,268,591 |
| 2024-12-16 | 29.8 | 31.66 | 29.61 | 31.35 | +5.91% | 171,466 | 528,847,103 |
| 2024-12-13 | 28.88 | 31.32 | 28.59 | 29.6 | +1.61% | 127,631 | 377,750,392 |
| 2024-12-12 | 28.15 | 29.13 | 27.91 | 29.13 | +4.33% | 118,774 | 340,739,857 |
| 2024-12-11 | 27.8 | 28.57 | 27.53 | 27.92 | -1.27% | 85,463 | 238,225,791 |
| 2024-12-10 | 27.76 | 29.8 | 27.06 | 28.28 | +4.16% | 139,371 | 395,679,322 |
| 2024-12-09 | 27.37 | 27.9 | 26.73 | 27.15 | -0.44% | 55,690 | 152,098,246 |
| 2024-12-06 | 27.55 | 27.86 | 26.93 | 27.27 | 0% | 56,678 | 155,440,542 |
| 2024-12-05 | 26.6 | 27.5 | 26.56 | 27.27 | +1.94% | 37,072 | 100,742,158 |
| 2024-12-04 | 27.46 | 27.62 | 26.49 | 26.75 | -2.62% | 42,668 | 115,346,905 |
| 2024-12-03 | 27.66 | 27.85 | 27.1 | 27.47 | -0.69% | 44,336 | 122,025,084 |
| 2024-12-02 | 27.48 | 27.75 | 27.2 | 27.66 | +0.66% | 40,129 | 110,646,898 |
| 2024-11-29 | 26.8 | 27.68 | 26.52 | 27.48 | +2.92% | 49,159 | 133,689,698 |
| 2024-11-28 | 26.75 | 27.36 | 26.66 | 26.7 | +0.04% | 41,603 | 112,287,902 |
| 2024-11-27 | 26.5 | 26.69 | 25.46 | 26.69 | +1.33% | 46,754 | 121,578,044 |
| 2024-11-26 | 26.5 | 26.96 | 26.19 | 26.34 | -0.34% | 39,858 | 105,786,230 |
| 2024-11-25 | 26.57 | 26.87 | 25.67 | 26.43 | -0.53% | 45,759 | 119,712,876 |
| 2024-11-22 | 27.89 | 28.41 | 26.49 | 26.57 | -4.73% | 54,037 | 148,061,075 |
| 2024-11-21 | 27.67 | 28.63 | 27.39 | 27.89 | +0.32% | 49,416 | 138,947,511 |
| 2024-11-20 | 27.4 | 28.19 | 27.15 | 27.8 | +1.72% | 46,635 | 129,152,235 |
| 2024-11-19 | 27.1 | 27.36 | 26.1 | 27.33 | +3.44% | 49,338 | 132,268,359 |
| 2024-11-18 | 29.68 | 29.68 | 26.05 | 26.42 | -10.95% | 80,964 | 220,497,139 |
| 2024-11-15 | 30.6 | 31.49 | 29.64 | 29.67 | -3.04% | 53,069 | 162,513,343 |
| 2024-11-14 | 31.57 | 31.96 | 30.5 | 30.6 | -3.62% | 54,347 | 169,247,550 |
| 2024-11-13 | 32.6 | 32.6 | 31.2 | 31.75 | -2.82% | 76,848 | 244,167,320 |
| 2024-11-12 | 33.4 | 34.2 | 32.25 | 32.67 | -2.33% | 104,440 | 346,849,309 |
| 2024-11-11 | 32.1 | 33.95 | 31.28 | 33.45 | +2.64% | 117,520 | 385,219,928 |
| 2024-11-08 | 33.09 | 33.15 | 31.7 | 32.59 | -1.78% | 120,153 | 388,300,978 |
| 2024-11-07 | 30.6 | 33.5 | 30.21 | 33.18 | +7.73% | 130,800 | 422,183,366 |
| 2024-11-06 | 30.99 | 31.6 | 30.35 | 30.8 | -0.48% | 68,035 | 210,812,554 |
| 2024-11-05 | 30.99 | 31.5 | 29.71 | 30.95 | +2.55% | 82,078 | 252,840,004 |
| 2024-11-04 | 29.89 | 30.66 | 29.33 | 30.18 | +1.24% | 53,870 | 161,800,309 |
| 2024-11-01 | 31.01 | 31.5 | 29.6 | 29.81 | -5.54% | 73,111 | 221,044,596 |
| 2024-10-31 | 32.95 | 32.96 | 31.3 | 31.56 | -3.69% | 85,174 | 272,281,930 |
| 2024-10-30 | 32.4 | 33.69 | 32.16 | 32.77 | +0.83% | 79,316 | 261,226,341 |
| 2024-10-29 | 34.3 | 34.36 | 32.45 | 32.5 | -4.13% | 83,230 | 276,234,911 |
| 2024-10-28 | 33.44 | 34.24 | 32.13 | 33.9 | -4.16% | 148,565 | 496,589,047 |
| 2024-10-25 | 30.05 | 35.8 | 29.89 | 35.37 | +15.66% | 230,167 | 767,671,341 |
| 2024-10-24 | 31 | 31.55 | 30 | 30.58 | -4.88% | 127,437 | 390,389,263 |
| 2024-10-23 | 32.3 | 34.59 | 31.83 | 32.15 | -1.47% | 136,030 | 453,289,846 |
| 2024-10-22 | 34.3 | 34.3 | 31.1 | 32.63 | -7.04% | 184,366 | 594,465,250 |
| 2024-10-21 | 35.67 | 36.26 | 34.5 | 35.1 | -6.4% | 193,802 | 683,030,846 |
| 2024-10-18 | 35.85 | 38.71 | 34.45 | 37.5 | +2.99% | 151,142 | 548,350,344 |
| 2024-10-17 | 36.56 | 37.76 | 35.6 | 36.41 | -0.44% | 112,330 | 410,719,214 |
| 2024-10-16 | 35.6 | 38.2 | 35 | 36.57 | 0% | 87,671 | 318,074,991 |
| 2024-10-15 | 36 | 39.28 | 34.96 | 36.57 | -0.03% | 152,058 | 568,729,719 |
| 2024-10-14 | 33.55 | 36.97 | 32.72 | 36.58 | +11.25% | 130,495 | 456,565,646 |
| 2024-10-11 | 35.9 | 35.9 | 32.39 | 32.88 | -8.41% | 126,853 | 432,019,654 |
| 2024-10-10 | 38.88 | 39.55 | 35.55 | 35.9 | -4.57% | 141,622 | 529,954,751 |
| 2024-10-09 | 34.57 | 40.09 | 33.38 | 37.62 | +2.96% | 168,691 | 622,148,653 |
| 2024-10-08 | 36 | 36.54 | 33.35 | 36.54 | +20% | 168,828 | 600,619,219 |
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：