股票概览
24.87
-5.22%
-1.37
26.64
开盘价
26.72
最高价
24.75
最低价
128,500
成交量
数据更新至: 2024-12-31
技术指标
26.05
MA5 (5日均线)
25.17
MA10 (10日均线)
25.23
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 | 26.64 | 26.72 | 24.75 | 24.87 | -5.22% | 128,500 | 325,724,600 |
| 2024-12-30 | 27.05 | 28.51 | 26.12 | 26.24 | -2.99% | 206,008 | 562,245,232 |
| 2024-12-27 | 27 | 28.04 | 26.88 | 27.05 | +0.63% | 203,525 | 559,548,030 |
| 2024-12-26 | 25 | 27.37 | 24.6 | 26.88 | +6.58% | 232,847 | 618,150,896 |
| 2024-12-25 | 25.2 | 26 | 23.85 | 25.22 | -0.43% | 152,728 | 382,572,796 |
| 2024-12-24 | 24.67 | 25.98 | 24.66 | 25.33 | +2.8% | 100,358 | 255,549,904 |
| 2024-12-23 | 25.18 | 25.77 | 24.46 | 24.64 | +0.16% | 110,611 | 276,221,971 |
| 2024-12-20 | 23.5 | 25.13 | 23.28 | 24.6 | +5.08% | 92,836 | 227,031,245 |
| 2024-12-19 | 23.31 | 23.85 | 22.92 | 23.41 | -0.38% | 70,936 | 166,199,287 |
| 2024-12-18 | 23.68 | 24.18 | 22.98 | 23.5 | -1.3% | 63,017 | 148,062,164 |
| 2024-12-17 | 25.55 | 25.85 | 23.6 | 23.81 | -6.96% | 107,127 | 261,493,250 |
| 2024-12-16 | 24.73 | 25.84 | 24.41 | 25.59 | +3.69% | 108,727 | 274,925,477 |
| 2024-12-13 | 25.69 | 25.95 | 24.65 | 24.68 | -4.71% | 101,875 | 256,579,110 |
| 2024-12-12 | 26.53 | 27.1 | 25.8 | 25.9 | -2.96% | 104,754 | 273,643,027 |
| 2024-12-11 | 26 | 27.38 | 25.61 | 26.69 | +1.79% | 152,185 | 402,639,482 |
| 2024-12-10 | 25.89 | 27.2 | 25.7 | 26.22 | +3.27% | 190,782 | 502,286,453 |
| 2024-12-09 | 24.8 | 25.63 | 24.54 | 25.39 | +2.42% | 140,525 | 353,939,923 |
| 2024-12-06 | 24.86 | 25.17 | 24.01 | 24.79 | -0.68% | 106,622 | 262,093,185 |
| 2024-12-05 | 24.52 | 25.37 | 24.2 | 24.96 | +0.85% | 107,194 | 265,601,221 |
| 2024-12-04 | 24.75 | 25.53 | 24.39 | 24.75 | -1.43% | 121,845 | 304,353,891 |
| 2024-12-03 | 24.2 | 25.3 | 24.18 | 25.11 | +4.23% | 158,723 | 394,160,663 |
| 2024-12-02 | 23.68 | 24.45 | 23.51 | 24.09 | +1.3% | 106,605 | 256,550,110 |
| 2024-11-29 | 23.2 | 24.35 | 22.75 | 23.78 | +1.54% | 146,268 | 345,396,785 |
| 2024-11-28 | 22.89 | 24.3 | 22.5 | 23.42 | +1.78% | 164,133 | 385,501,966 |
| 2024-11-27 | 22.4 | 23.01 | 21.6 | 23.01 | +1.95% | 95,819 | 213,220,629 |
| 2024-11-26 | 23.28 | 23.42 | 22.32 | 22.57 | -3.09% | 88,657 | 202,145,184 |
| 2024-11-25 | 22.89 | 23.84 | 22.3 | 23.29 | +2.37% | 125,284 | 290,469,798 |
| 2024-11-22 | 22.91 | 24.46 | 22.15 | 22.75 | -1.64% | 160,045 | 376,598,297 |
| 2024-11-21 | 23.5 | 23.89 | 22.8 | 23.13 | -2.69% | 111,112 | 258,858,489 |
| 2024-11-20 | 22.7 | 24.4 | 22.46 | 23.77 | +3.71% | 192,169 | 455,449,365 |
| 2024-11-19 | 22.33 | 23.32 | 21.8 | 22.92 | -0.35% | 186,666 | 420,558,707 |
| 2024-11-18 | 24.4 | 24.43 | 21.48 | 23 | -8.51% | 243,813 | 555,903,040 |
| 2024-11-15 | 25.5 | 26.87 | 24.71 | 25.14 | +0.48% | 234,478 | 606,789,593 |
| 2024-11-14 | 24.74 | 26.45 | 24.61 | 25.02 | -0.67% | 223,827 | 578,278,107 |
| 2024-11-13 | 24.3 | 25.47 | 23.82 | 25.19 | +0.88% | 168,819 | 413,462,213 |
| 2024-11-12 | 27.11 | 28.77 | 24.6 | 24.97 | -5.6% | 391,321 | 1,036,270,423 |
| 2024-11-11 | 24.38 | 26.53 | 24.01 | 26.45 | +6.31% | 263,958 | 671,775,978 |
| 2024-11-08 | 23.73 | 25.5 | 23.63 | 24.88 | +5.42% | 280,054 | 692,912,924 |
| 2024-11-07 | 23.63 | 24.22 | 22.88 | 23.6 | -4.07% | 225,703 | 530,190,852 |
| 2024-11-06 | 25.63 | 26.68 | 24.3 | 24.6 | -3.45% | 331,497 | 850,130,784 |
| 2024-11-05 | 25 | 26.22 | 23.6 | 25.48 | +4.86% | 369,118 | 916,195,220 |
| 2024-11-04 | 21.44 | 25.75 | 21.44 | 24.3 | +12.97% | 400,857 | 968,050,884 |
| 2024-11-01 | 22.91 | 23.08 | 20.65 | 21.51 | -7.32% | 231,060 | 500,825,865 |
| 2024-10-31 | 22.6 | 24.2 | 21.95 | 23.21 | +4.93% | 399,451 | 930,474,273 |
| 2024-10-30 | 19 | 22.93 | 18.81 | 22.12 | +15.75% | 424,263 | 915,584,755 |
| 2024-10-29 | 19.02 | 19.98 | 18.44 | 19.11 | +0.05% | 162,680 | 310,558,276 |
| 2024-10-28 | 18.15 | 19.2 | 18.1 | 19.1 | +6.88% | 152,477 | 286,636,774 |
| 2024-10-25 | 17.57 | 18.1 | 17.5 | 17.87 | +1.65% | 103,883 | 185,510,421 |
| 2024-10-24 | 17.42 | 18.36 | 17.34 | 17.58 | -1.24% | 88,941 | 157,467,920 |
| 2024-10-23 | 17.65 | 18.04 | 17.42 | 17.8 | +0.34% | 96,963 | 171,328,448 |
| 2024-10-22 | 17.74 | 18.18 | 17.37 | 17.74 | -0.95% | 137,175 | 243,580,348 |
| 2024-10-21 | 16.94 | 18.2 | 16.76 | 17.91 | +5.6% | 156,401 | 274,757,631 |
| 2024-10-18 | 15.43 | 17.45 | 15.42 | 16.96 | +9.56% | 121,694 | 202,139,405 |
| 2024-10-17 | 15.44 | 15.81 | 15.44 | 15.48 | +0.39% | 43,389 | 67,850,632 |
| 2024-10-16 | 15.4 | 15.72 | 15.25 | 15.42 | -2.16% | 43,783 | 67,706,948 |
| 2024-10-15 | 15.8 | 16.26 | 15.69 | 15.76 | -1.62% | 53,013 | 84,563,427 |
| 2024-10-14 | 15.56 | 16.06 | 15.13 | 16.02 | +4.09% | 65,478 | 102,365,829 |
| 2024-10-11 | 16.19 | 16.35 | 15.2 | 15.39 | -5.87% | 76,772 | 120,174,708 |
| 2024-10-10 | 16.5 | 17.28 | 16.2 | 16.35 | +0.43% | 93,672 | 155,834,824 |
| 2024-10-09 | 18.25 | 18.52 | 16.28 | 16.28 | -15.12% | 136,308 | 239,572,130 |
| 2024-10-08 | 19.88 | 19.88 | 17.08 | 19.18 | +15.61% | 166,583 | 310,538,407 |
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：