股票概览
25.28
-2.58%
-0.67
26.06
开盘价
26.07
最高价
25.28
最低价
94,147
成交量
数据更新至: 2024-12-31
技术指标
25.68
MA5 (5日均线)
26.09
MA10 (10日均线)
26.90
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 | 26.06 | 26.07 | 25.28 | 25.28 | -2.58% | 94,147 | 241,012,220 |
| 2024-12-30 | 25.8 | 26.33 | 25.7 | 25.95 | +0.19% | 90,379 | 235,499,037 |
| 2024-12-27 | 25.71 | 26.15 | 25.58 | 25.9 | +0.9% | 74,279 | 192,482,031 |
| 2024-12-26 | 25.53 | 25.86 | 25.52 | 25.67 | +0.2% | 54,451 | 140,032,290 |
| 2024-12-25 | 26.29 | 26.35 | 25.46 | 25.62 | -2.06% | 94,124 | 242,046,965 |
| 2024-12-24 | 26.05 | 26.3 | 25.76 | 26.16 | +0.35% | 117,699 | 305,695,174 |
| 2024-12-23 | 26.75 | 26.86 | 26.03 | 26.07 | -2.29% | 93,775 | 247,197,491 |
| 2024-12-20 | 26.65 | 26.98 | 26.57 | 26.68 | -0.15% | 76,020 | 203,519,181 |
| 2024-12-19 | 26.61 | 26.85 | 26.37 | 26.72 | -0.34% | 69,285 | 184,253,157 |
| 2024-12-18 | 27.06 | 27.28 | 26.66 | 26.81 | -0.96% | 100,628 | 271,022,727 |
| 2024-12-17 | 27.7 | 27.76 | 26.94 | 27.07 | -2.45% | 95,617 | 261,080,166 |
| 2024-12-16 | 27.81 | 28.39 | 27.61 | 27.75 | +0.73% | 134,625 | 376,435,519 |
| 2024-12-13 | 28.2 | 28.42 | 27.55 | 27.55 | -2.82% | 250,110 | 701,697,051 |
| 2024-12-12 | 28.13 | 28.54 | 28.06 | 28.35 | +0.78% | 134,115 | 380,075,242 |
| 2024-12-11 | 27.5 | 28.22 | 27.5 | 28.13 | +1.37% | 137,779 | 384,419,056 |
| 2024-12-10 | 28.7 | 28.92 | 27.68 | 27.75 | -1.25% | 160,269 | 452,846,572 |
| 2024-12-09 | 28.33 | 28.59 | 27.8 | 28.1 | -0.11% | 135,919 | 383,545,270 |
| 2024-12-06 | 27.91 | 28.39 | 27.83 | 28.13 | +0.82% | 199,996 | 563,747,125 |
| 2024-12-05 | 26.38 | 28.15 | 26.38 | 27.9 | +5.32% | 235,229 | 646,545,822 |
| 2024-12-04 | 26.69 | 26.82 | 26.31 | 26.49 | -1.12% | 78,462 | 208,602,487 |
| 2024-12-03 | 26.68 | 26.84 | 26.4 | 26.79 | +1.02% | 111,670 | 297,759,724 |
| 2024-12-02 | 26.19 | 26.6 | 26.1 | 26.52 | +0.91% | 111,644 | 295,089,630 |
| 2024-11-29 | 25.99 | 26.46 | 25.89 | 26.28 | +1.08% | 107,529 | 282,022,304 |
| 2024-11-28 | 26.22 | 26.34 | 25.91 | 26 | -1.29% | 83,910 | 219,065,383 |
| 2024-11-27 | 25.6 | 26.35 | 25.25 | 26.34 | +2.45% | 106,880 | 275,579,843 |
| 2024-11-26 | 26.02 | 26.35 | 25.67 | 25.71 | -1.72% | 104,011 | 270,624,929 |
| 2024-11-25 | 26.12 | 26.35 | 25.62 | 26.16 | -0.15% | 109,485 | 284,542,073 |
| 2024-11-22 | 27.69 | 27.69 | 26.2 | 26.2 | -5.45% | 180,447 | 485,582,125 |
| 2024-11-21 | 28.08 | 28.2 | 27.42 | 27.71 | -2.05% | 159,764 | 443,603,395 |
| 2024-11-20 | 27.93 | 28.48 | 27.68 | 28.29 | +0.89% | 178,937 | 503,697,109 |
| 2024-11-19 | 27.13 | 28.04 | 26.92 | 28.04 | +3.89% | 204,830 | 564,909,621 |
| 2024-11-18 | 26.98 | 27.85 | 26.8 | 26.99 | +1.2% | 205,192 | 561,502,380 |
| 2024-11-15 | 27.05 | 27.67 | 26.67 | 26.67 | -1.77% | 141,865 | 385,831,155 |
| 2024-11-14 | 27.99 | 27.99 | 27.08 | 27.15 | -3% | 128,143 | 352,334,208 |
| 2024-11-13 | 28.3 | 29.09 | 27.6 | 27.99 | -1.89% | 194,870 | 548,206,414 |
| 2024-11-12 | 28.4 | 29.33 | 28.23 | 28.53 | +0.88% | 273,282 | 787,948,007 |
| 2024-11-11 | 27.76 | 28.34 | 27.71 | 28.28 | +0.78% | 177,683 | 498,868,080 |
| 2024-11-08 | 28.3 | 28.59 | 27.94 | 28.06 | +0.11% | 214,888 | 607,124,499 |
| 2024-11-07 | 26.79 | 28.25 | 26.65 | 28.03 | +3.28% | 234,948 | 649,946,966 |
| 2024-11-06 | 27.4 | 28.19 | 26.97 | 27.14 | -0.91% | 237,701 | 653,721,053 |
| 2024-11-05 | 26.8 | 27.74 | 26.62 | 27.39 | +2.05% | 239,865 | 657,116,392 |
| 2024-11-04 | 25.3 | 26.86 | 25.28 | 26.84 | +5.79% | 217,639 | 572,153,578 |
| 2024-11-01 | 25.75 | 26.2 | 25.23 | 25.37 | -2.27% | 156,603 | 401,819,442 |
| 2024-10-31 | 26.24 | 26.5 | 25.83 | 25.96 | -1.52% | 167,541 | 438,559,304 |
| 2024-10-30 | 26.49 | 26.71 | 26.01 | 26.36 | -0.57% | 137,121 | 361,647,258 |
| 2024-10-29 | 27.24 | 27.41 | 26.43 | 26.51 | -1.71% | 212,679 | 571,372,553 |
| 2024-10-28 | 26.65 | 26.99 | 26.31 | 26.97 | +0.52% | 166,817 | 445,290,497 |
| 2024-10-25 | 26.4 | 27.08 | 26.35 | 26.83 | +1.63% | 163,982 | 438,457,593 |
| 2024-10-24 | 26.86 | 27.13 | 26.37 | 26.4 | -1.53% | 159,429 | 426,435,636 |
| 2024-10-23 | 27.25 | 27.4 | 26.7 | 26.81 | -1.51% | 202,972 | 549,054,843 |
| 2024-10-22 | 26.33 | 27.31 | 26.23 | 27.22 | +3.3% | 221,570 | 596,347,305 |
| 2024-10-21 | 26.28 | 26.85 | 26.09 | 26.35 | +0.84% | 201,444 | 532,577,086 |
| 2024-10-18 | 25.28 | 26.97 | 25.21 | 26.13 | +3.49% | 243,856 | 632,852,029 |
| 2024-10-17 | 25.38 | 25.93 | 25.24 | 25.25 | 0% | 139,296 | 356,430,848 |
| 2024-10-16 | 25.18 | 25.88 | 25.02 | 25.25 | -1.75% | 151,772 | 386,201,354 |
| 2024-10-15 | 26 | 26.56 | 25.67 | 25.7 | -1.65% | 189,030 | 492,885,349 |
| 2024-10-14 | 26.3 | 26.46 | 25.06 | 26.13 | -0.5% | 264,980 | 682,444,416 |
| 2024-10-11 | 28.01 | 28.05 | 25.7 | 26.26 | -7.21% | 309,890 | 825,213,653 |
| 2024-10-10 | 28.02 | 29.3 | 27.95 | 28.3 | +1.32% | 281,639 | 806,024,904 |
| 2024-10-09 | 31.2 | 31.5 | 27.56 | 27.93 | -16.9% | 492,933 | 1,458,556,576 |
| 2024-10-08 | 33 | 33.61 | 28.59 | 33.61 | +19.91% | 682,352 | 2,119,966,781 |
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：