股票概览
25.52
-6.49%
-1.77
27.21
开盘价
27.69
最高价
25.28
最低价
19,411
成交量
数据更新至: 2024-12-31
技术指标
27.07
MA5 (5日均线)
26.73
MA10 (10日均线)
26.57
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 | 27.21 | 27.69 | 25.28 | 25.52 | -6.49% | 19,411 | 50,969,649 |
| 2024-12-30 | 26.97 | 27.65 | 26.68 | 27.29 | +0.07% | 13,429 | 36,530,262 |
| 2024-12-27 | 27.77 | 27.8 | 27.02 | 27.27 | -1.37% | 21,734 | 59,439,102 |
| 2024-12-26 | 27.48 | 28.29 | 26.93 | 27.65 | +0.18% | 30,998 | 85,800,197 |
| 2024-12-25 | 28.38 | 29.21 | 26.66 | 27.6 | -2.71% | 36,701 | 102,200,813 |
| 2024-12-24 | 27.7 | 29.59 | 27.1 | 28.37 | -0.8% | 43,839 | 123,720,894 |
| 2024-12-23 | 25.85 | 30.31 | 25.2 | 28.6 | +11.76% | 63,091 | 174,922,477 |
| 2024-12-20 | 24.99 | 25.77 | 24.39 | 25.59 | +3.6% | 13,706 | 34,616,581 |
| 2024-12-19 | 24.6 | 24.93 | 24.31 | 24.7 | +0.08% | 11,290 | 27,795,322 |
| 2024-12-18 | 24.79 | 25.3 | 23.6 | 24.68 | +1.15% | 16,379 | 40,293,518 |
| 2024-12-17 | 25.45 | 25.63 | 24.22 | 24.4 | -3.9% | 18,161 | 45,027,249 |
| 2024-12-16 | 26 | 26.1 | 25.24 | 25.39 | -2.35% | 12,220 | 31,283,782 |
| 2024-12-13 | 26.29 | 26.44 | 25.92 | 26 | -0.99% | 7,990 | 20,873,456 |
| 2024-12-12 | 26.42 | 26.74 | 26 | 26.26 | -0.64% | 7,969 | 20,958,276 |
| 2024-12-11 | 26.35 | 26.82 | 26.15 | 26.43 | +0.11% | 10,716 | 28,320,277 |
| 2024-12-10 | 27.65 | 27.72 | 25.89 | 26.4 | -0.83% | 16,794 | 44,302,459 |
| 2024-12-09 | 27.39 | 27.47 | 26.3 | 26.62 | -0.97% | 14,126 | 37,687,533 |
| 2024-12-06 | 28.4 | 28.4 | 26.86 | 26.88 | -4.85% | 17,817 | 48,578,050 |
| 2024-12-05 | 27.6 | 29.09 | 27.28 | 28.25 | +2.8% | 21,278 | 59,957,323 |
| 2024-12-04 | 28.08 | 28.39 | 27.12 | 27.48 | -2.1% | 9,852 | 27,319,659 |
| 2024-12-03 | 28.2 | 28.95 | 27.54 | 28.07 | -1.78% | 10,067 | 28,267,981 |
| 2024-12-02 | 27.81 | 28.58 | 27.34 | 28.58 | +2.88% | 12,854 | 36,011,422 |
| 2024-11-29 | 27.36 | 28.3 | 27.33 | 27.78 | +1.05% | 12,930 | 35,958,154 |
| 2024-11-28 | 27.73 | 28.13 | 27.25 | 27.49 | -0.76% | 9,589 | 26,595,294 |
| 2024-11-27 | 27.33 | 27.85 | 26.09 | 27.7 | +0.62% | 17,010 | 45,637,412 |
| 2024-11-26 | 27.86 | 28.33 | 27.27 | 27.53 | -0.97% | 8,528 | 23,631,276 |
| 2024-11-25 | 28.18 | 28.19 | 26.83 | 27.8 | -1.42% | 14,963 | 40,811,440 |
| 2024-11-22 | 28.7 | 28.95 | 27.53 | 28.2 | -1.81% | 16,779 | 47,153,683 |
| 2024-11-21 | 27.93 | 29.5 | 27.82 | 28.72 | +2.64% | 17,873 | 51,433,767 |
| 2024-11-20 | 27.82 | 28.3 | 27.07 | 27.98 | +0.25% | 12,756 | 35,489,884 |
| 2024-11-19 | 27.57 | 28.2 | 26.8 | 27.91 | +1.86% | 16,108 | 44,243,849 |
| 2024-11-18 | 28.29 | 28.7 | 27.2 | 27.4 | -2.14% | 20,309 | 56,132,993 |
| 2024-11-15 | 29.41 | 30.08 | 27.7 | 28 | -5.95% | 14,317 | 41,224,859 |
| 2024-11-14 | 30.25 | 31.91 | 29.66 | 29.77 | -1.33% | 20,820 | 63,873,316 |
| 2024-11-13 | 30.03 | 30.38 | 29.01 | 30.17 | +0.23% | 11,599 | 34,400,366 |
| 2024-11-12 | 30.28 | 30.75 | 29.4 | 30.1 | -0.66% | 15,994 | 48,307,460 |
| 2024-11-11 | 29.49 | 30.84 | 29.22 | 30.3 | +2.75% | 20,584 | 61,747,136 |
| 2024-11-08 | 30.08 | 30.98 | 29.38 | 29.49 | -1.96% | 20,410 | 61,406,883 |
| 2024-11-07 | 29.99 | 31.39 | 29.56 | 30.08 | +0.3% | 23,112 | 70,737,715 |
| 2024-11-06 | 29.38 | 30.54 | 28.64 | 29.99 | +1.97% | 25,154 | 74,553,303 |
| 2024-11-05 | 27.25 | 29.8 | 26.51 | 29.41 | +8.52% | 30,036 | 86,187,650 |
| 2024-11-04 | 26.04 | 27.23 | 25.54 | 27.1 | +4.07% | 23,075 | 60,620,779 |
| 2024-11-01 | 27.34 | 28.5 | 26 | 26.04 | -5.03% | 23,745 | 63,913,742 |
| 2024-10-31 | 26.62 | 28.24 | 26.58 | 27.42 | +2.01% | 28,903 | 79,725,301 |
| 2024-10-30 | 25.45 | 26.99 | 25.36 | 26.88 | +5.66% | 28,744 | 75,706,890 |
| 2024-10-29 | 26.08 | 26.18 | 25.25 | 25.44 | -2.34% | 27,424 | 70,569,409 |
| 2024-10-28 | 26.39 | 26.96 | 25.5 | 26.05 | -1.36% | 31,227 | 81,382,704 |
| 2024-10-25 | 27.5 | 27.5 | 25.3 | 26.41 | -3.3% | 46,075 | 120,643,270 |
| 2024-10-24 | 25.38 | 27.58 | 25.1 | 27.31 | +7.44% | 46,507 | 121,972,887 |
| 2024-10-23 | 24.7 | 25.59 | 24.31 | 25.42 | +1.97% | 32,637 | 81,965,027 |
| 2024-10-22 | 24.79 | 25.77 | 24.5 | 24.93 | -0.04% | 39,646 | 99,347,780 |
| 2024-10-21 | 24.46 | 25.79 | 24.15 | 24.94 | +3.49% | 55,953 | 139,446,128 |
| 2024-10-18 | 22.7 | 24.89 | 22.21 | 24.1 | +6.12% | 66,318 | 156,459,576 |
| 2024-10-17 | 22.89 | 23.49 | 22.14 | 22.71 | -1.22% | 48,553 | 110,391,380 |
| 2024-10-16 | 22.5 | 23.55 | 21.55 | 22.99 | +4.93% | 60,497 | 137,685,228 |
| 2024-10-15 | 22.2 | 23.52 | 21.32 | 21.91 | -5.8% | 75,351 | 167,999,336 |
| 2024-10-14 | 21.66 | 24.9 | 21.6 | 23.26 | +3.01% | 111,625 | 259,945,903 |
| 2024-10-11 | 20.01 | 24.01 | 19.2 | 22.58 | +10.9% | 100,093 | 213,079,729 |
| 2024-10-10 | 18.47 | 20.85 | 18.47 | 20.36 | +12.42% | 77,226 | 153,271,925 |
| 2024-10-09 | 19.81 | 19.81 | 18.04 | 18.11 | -13.56% | 49,043 | 92,828,893 |
| 2024-10-08 | 21.23 | 21.23 | 18.63 | 20.95 | +18.43% | 62,681 | 125,698,153 |
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：