股票概览
26.96
-4.7%
-1.33
28.01
开盘价
28.29
最高价
26.78
最低价
302,378
成交量
数据更新至: 2024-12-31
技术指标
26.48
MA5 (5日均线)
25.31
MA10 (10日均线)
24.76
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 | 28.01 | 28.29 | 26.78 | 26.96 | -4.7% | 302,378 | 822,446,269 |
| 2024-12-30 | 26.1 | 29.5 | 25.8 | 28.29 | +7.89% | 437,453 | 1,221,833,782 |
| 2024-12-27 | 27.14 | 27.47 | 26.13 | 26.22 | -2.46% | 248,931 | 662,730,545 |
| 2024-12-26 | 24.29 | 27.63 | 24.1 | 26.88 | +11.77% | 393,214 | 1,024,279,476 |
| 2024-12-25 | 24.32 | 24.43 | 23.84 | 24.05 | -1.47% | 47,182 | 113,666,048 |
| 2024-12-24 | 23.89 | 24.81 | 23.88 | 24.41 | +2.13% | 65,724 | 160,586,148 |
| 2024-12-23 | 24.4 | 24.76 | 23.87 | 23.9 | -2.01% | 66,461 | 161,810,850 |
| 2024-12-20 | 24.35 | 24.75 | 24.27 | 24.39 | -0.08% | 61,284 | 149,867,900 |
| 2024-12-19 | 23.38 | 24.66 | 23.2 | 24.41 | +3.39% | 94,185 | 226,841,733 |
| 2024-12-18 | 23.36 | 23.68 | 23.3 | 23.61 | +1.07% | 35,806 | 84,203,144 |
| 2024-12-17 | 23.7 | 23.94 | 23.3 | 23.36 | -1.43% | 45,350 | 106,805,774 |
| 2024-12-16 | 24.03 | 24.17 | 23.59 | 23.7 | -1.5% | 45,233 | 107,883,668 |
| 2024-12-13 | 24.54 | 24.58 | 24.06 | 24.06 | -2.59% | 65,213 | 158,260,716 |
| 2024-12-12 | 24.62 | 24.71 | 24.28 | 24.7 | +0.61% | 61,345 | 150,511,678 |
| 2024-12-11 | 24.45 | 24.72 | 24.4 | 24.55 | +0.41% | 46,599 | 114,506,170 |
| 2024-12-10 | 25.3 | 25.4 | 24.43 | 24.45 | 0% | 80,194 | 199,565,941 |
| 2024-12-09 | 24.31 | 24.7 | 24.12 | 24.45 | +0.33% | 60,599 | 147,927,465 |
| 2024-12-06 | 24.25 | 24.48 | 23.84 | 24.37 | +0.49% | 83,880 | 202,933,918 |
| 2024-12-05 | 24.1 | 24.44 | 24 | 24.25 | +0.37% | 44,783 | 108,519,023 |
| 2024-12-04 | 24.41 | 24.41 | 24.04 | 24.16 | -1.47% | 64,973 | 157,074,502 |
| 2024-12-03 | 24.4 | 24.55 | 24.09 | 24.52 | +0.91% | 84,383 | 205,552,650 |
| 2024-12-02 | 24 | 24.3 | 23.8 | 24.3 | +1% | 69,809 | 168,756,181 |
| 2024-11-29 | 23.68 | 24.39 | 23.6 | 24.06 | +1.52% | 64,289 | 154,374,039 |
| 2024-11-28 | 24.11 | 24.15 | 23.66 | 23.7 | -1.78% | 54,265 | 129,738,001 |
| 2024-11-27 | 23.84 | 24.17 | 23.09 | 24.13 | +0.96% | 73,123 | 172,628,373 |
| 2024-11-26 | 24.12 | 24.38 | 23.82 | 23.9 | -1.36% | 41,220 | 99,155,312 |
| 2024-11-25 | 24.02 | 24.25 | 23.56 | 24.23 | +1.38% | 58,642 | 140,383,069 |
| 2024-11-22 | 24.93 | 25 | 23.85 | 23.9 | -4.13% | 91,304 | 223,166,331 |
| 2024-11-21 | 24.91 | 25.38 | 24.72 | 24.93 | -0.4% | 80,684 | 202,293,702 |
| 2024-11-20 | 25.03 | 25.16 | 24.65 | 25.03 | -0.79% | 94,188 | 234,273,236 |
| 2024-11-19 | 24.59 | 25.28 | 24.26 | 25.23 | +3.7% | 79,994 | 198,404,691 |
| 2024-11-18 | 25.22 | 25.39 | 24.23 | 24.33 | -3.34% | 91,570 | 224,830,136 |
| 2024-11-15 | 26 | 26.15 | 25.15 | 25.17 | -3.64% | 111,497 | 285,768,736 |
| 2024-11-14 | 27.72 | 27.91 | 26.09 | 26.12 | -4.43% | 174,111 | 466,442,209 |
| 2024-11-13 | 26.54 | 27.5 | 26.2 | 27.33 | +2.78% | 165,123 | 443,837,084 |
| 2024-11-12 | 27.3 | 27.6 | 26.31 | 26.59 | -1.92% | 167,539 | 452,554,168 |
| 2024-11-11 | 26.01 | 27.15 | 25.86 | 27.11 | +3.63% | 176,476 | 471,680,927 |
| 2024-11-08 | 26.52 | 26.86 | 25.85 | 26.16 | -0.34% | 168,281 | 443,910,328 |
| 2024-11-07 | 26.4 | 26.7 | 25.6 | 26.25 | +1.51% | 152,649 | 400,372,739 |
| 2024-11-06 | 25.63 | 26.8 | 25.56 | 25.86 | +1.17% | 172,143 | 451,124,702 |
| 2024-11-05 | 24.8 | 25.67 | 24.58 | 25.56 | +2.86% | 113,003 | 286,043,399 |
| 2024-11-04 | 24.2 | 24.85 | 24.13 | 24.85 | +2.64% | 74,378 | 183,620,966 |
| 2024-11-01 | 25 | 25.2 | 24.18 | 24.21 | -3.93% | 120,627 | 296,240,850 |
| 2024-10-31 | 25.6 | 25.78 | 25.04 | 25.2 | +0.28% | 122,441 | 310,897,729 |
| 2024-10-30 | 25.5 | 25.77 | 24.68 | 25.13 | -1.99% | 123,473 | 310,881,417 |
| 2024-10-29 | 26.44 | 26.96 | 25.61 | 25.64 | -3.25% | 140,277 | 365,588,177 |
| 2024-10-28 | 26.84 | 26.85 | 25.97 | 26.5 | -2.29% | 183,976 | 484,353,594 |
| 2024-10-25 | 25.9 | 27.2 | 25.6 | 27.12 | +6.35% | 239,254 | 638,767,758 |
| 2024-10-24 | 26.66 | 26.66 | 25.37 | 25.5 | -4.96% | 157,803 | 407,478,809 |
| 2024-10-23 | 26.48 | 27.37 | 25.99 | 26.83 | +0.83% | 212,609 | 567,177,455 |
| 2024-10-22 | 25.69 | 26.62 | 25.45 | 26.61 | +3.14% | 165,901 | 433,193,854 |
| 2024-10-21 | 25.48 | 26.66 | 25.38 | 25.8 | +1.94% | 183,286 | 475,547,167 |
| 2024-10-18 | 24.13 | 26.18 | 24.06 | 25.31 | +4.89% | 169,026 | 424,664,197 |
| 2024-10-17 | 24.39 | 24.67 | 24.1 | 24.13 | +0.04% | 84,972 | 207,137,171 |
| 2024-10-16 | 24.15 | 24.56 | 23.81 | 24.12 | -1.63% | 83,368 | 201,547,697 |
| 2024-10-15 | 25.23 | 25.67 | 24.5 | 24.52 | -3.92% | 124,093 | 310,351,238 |
| 2024-10-14 | 24.88 | 25.88 | 24.08 | 25.52 | +3.19% | 144,542 | 361,283,073 |
| 2024-10-11 | 26.1 | 26.12 | 24.31 | 24.73 | -5.21% | 140,554 | 351,486,339 |
| 2024-10-10 | 26.78 | 27.7 | 26.06 | 26.09 | -1.17% | 152,908 | 409,823,791 |
| 2024-10-09 | 29 | 29.28 | 26.4 | 26.4 | -14.89% | 251,235 | 703,655,194 |
| 2024-10-08 | 32.9 | 32.9 | 27.82 | 31.02 | +12.55% | 337,209 | 1,027,186,072 |
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：