股票概览
24.05
-5.43%
-1.38
25.59
开盘价
26.14
最高价
23.95
最低价
87,146
成交量
数据更新至: 2024-12-31
技术指标
26.23
MA5 (5日均线)
26.35
MA10 (10日均线)
25.68
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 | 25.59 | 26.14 | 23.95 | 24.05 | -5.43% | 87,146 | 216,175,920 |
| 2024-12-30 | 26.36 | 26.54 | 25.33 | 25.43 | -4.76% | 95,809 | 247,309,214 |
| 2024-12-27 | 27.4 | 27.99 | 26.61 | 26.7 | -3.99% | 118,338 | 323,149,782 |
| 2024-12-26 | 26.89 | 28.88 | 26.55 | 27.81 | +2.32% | 156,754 | 436,892,740 |
| 2024-12-25 | 26.71 | 28.14 | 25.96 | 27.18 | +0.67% | 144,274 | 390,759,287 |
| 2024-12-24 | 25.97 | 27 | 25.3 | 27 | +4.05% | 103,658 | 271,220,032 |
| 2024-12-23 | 26.75 | 26.75 | 25.58 | 25.95 | -3.28% | 89,696 | 234,229,914 |
| 2024-12-20 | 26.7 | 27.48 | 26.3 | 26.83 | +0.22% | 135,338 | 363,707,739 |
| 2024-12-19 | 25.6 | 27.01 | 25.45 | 26.77 | +3.72% | 153,353 | 406,188,877 |
| 2024-12-18 | 24.03 | 25.98 | 23.3 | 25.81 | +7.41% | 104,742 | 261,802,095 |
| 2024-12-17 | 25.96 | 27.18 | 23.89 | 24.03 | -8.67% | 95,832 | 243,473,522 |
| 2024-12-16 | 25.42 | 26.63 | 25.2 | 26.31 | +3.66% | 135,121 | 351,681,984 |
| 2024-12-13 | 25.04 | 25.47 | 24.88 | 25.38 | +0.4% | 59,086 | 149,011,376 |
| 2024-12-12 | 25.31 | 25.41 | 24.84 | 25.28 | -0.04% | 41,335 | 103,755,924 |
| 2024-12-11 | 24.64 | 25.49 | 24.64 | 25.29 | +2.14% | 51,832 | 130,270,699 |
| 2024-12-10 | 25.09 | 25.33 | 24.72 | 24.76 | +1.43% | 53,567 | 133,965,884 |
| 2024-12-09 | 24.74 | 24.84 | 24.16 | 24.41 | -1.49% | 34,422 | 84,205,536 |
| 2024-12-06 | 24.8 | 24.98 | 24.23 | 24.78 | -0.32% | 51,395 | 126,494,460 |
| 2024-12-05 | 24.7 | 25.26 | 24.68 | 24.86 | -0.52% | 59,682 | 148,884,829 |
| 2024-12-04 | 25.8 | 26.58 | 24.81 | 24.99 | -0.72% | 94,310 | 242,474,337 |
| 2024-12-03 | 25.38 | 25.66 | 24.92 | 25.17 | +0.28% | 62,297 | 157,550,836 |
| 2024-12-02 | 24.99 | 25.18 | 24.76 | 25.1 | +0.32% | 53,337 | 133,205,781 |
| 2024-11-29 | 24.56 | 25.27 | 24.24 | 25.02 | +0.72% | 55,943 | 138,670,846 |
| 2024-11-28 | 24.4 | 25.24 | 24.19 | 24.84 | +1.8% | 56,860 | 140,749,715 |
| 2024-11-27 | 23.69 | 24.4 | 23.01 | 24.4 | +2.39% | 35,086 | 82,966,771 |
| 2024-11-26 | 24.53 | 24.64 | 23.76 | 23.83 | -2.5% | 34,780 | 83,844,870 |
| 2024-11-25 | 23.94 | 24.9 | 23.8 | 24.44 | +2.09% | 41,564 | 100,650,895 |
| 2024-11-22 | 25.18 | 25.8 | 23.93 | 23.94 | -5.3% | 67,072 | 167,491,205 |
| 2024-11-21 | 24.78 | 25.98 | 24.52 | 25.28 | +1.89% | 80,461 | 205,184,066 |
| 2024-11-20 | 24.6 | 24.91 | 24.33 | 24.81 | +1.14% | 46,134 | 113,841,339 |
| 2024-11-19 | 23.5 | 24.53 | 23.39 | 24.53 | +5.51% | 46,196 | 110,778,695 |
| 2024-11-18 | 24.12 | 24.3 | 22.87 | 23.25 | -3.49% | 47,649 | 111,413,056 |
| 2024-11-15 | 25.03 | 25.14 | 24.09 | 24.09 | -2.94% | 55,352 | 136,493,760 |
| 2024-11-14 | 26 | 26.18 | 24.76 | 24.82 | -5.19% | 64,834 | 164,939,642 |
| 2024-11-13 | 25.82 | 26.42 | 25.6 | 26.18 | -1.21% | 68,220 | 177,104,973 |
| 2024-11-12 | 26.15 | 27.77 | 25.92 | 26.5 | +0.11% | 135,289 | 360,019,728 |
| 2024-11-11 | 25.81 | 26.9 | 25.65 | 26.47 | +5.08% | 130,641 | 344,675,792 |
| 2024-11-08 | 24.98 | 25.88 | 24.9 | 25.19 | +1.37% | 91,712 | 232,777,008 |
| 2024-11-07 | 24.02 | 25.18 | 23.96 | 24.85 | +2.43% | 67,135 | 165,837,637 |
| 2024-11-06 | 24.31 | 24.86 | 24.02 | 24.26 | -0.21% | 72,380 | 176,735,729 |
| 2024-11-05 | 23.55 | 24.4 | 23.47 | 24.31 | +3.27% | 56,912 | 137,256,582 |
| 2024-11-04 | 22.62 | 23.58 | 22.6 | 23.54 | +3.47% | 39,691 | 92,532,757 |
| 2024-11-01 | 24 | 24.26 | 22.71 | 22.75 | -5.88% | 71,083 | 165,522,978 |
| 2024-10-31 | 23.7 | 24.38 | 23.48 | 24.17 | +2.07% | 59,097 | 142,029,269 |
| 2024-10-30 | 23.66 | 24.3 | 23.35 | 23.68 | -0.25% | 47,503 | 112,857,966 |
| 2024-10-29 | 24.54 | 24.7 | 23.7 | 23.74 | -3.1% | 58,780 | 141,752,345 |
| 2024-10-28 | 24.77 | 24.8 | 24.11 | 24.5 | -1.05% | 57,240 | 139,795,357 |
| 2024-10-25 | 24.86 | 25.2 | 24.41 | 24.76 | +0.04% | 59,867 | 148,315,825 |
| 2024-10-24 | 24.42 | 24.96 | 24.3 | 24.75 | +0.2% | 53,062 | 130,958,779 |
| 2024-10-23 | 24.94 | 25.24 | 24.52 | 24.7 | -1.2% | 65,046 | 161,802,350 |
| 2024-10-22 | 25.2 | 25.9 | 24.66 | 25 | -1.96% | 104,575 | 264,485,673 |
| 2024-10-21 | 25.1 | 26.46 | 24.61 | 25.5 | +1.92% | 142,634 | 366,255,499 |
| 2024-10-18 | 23.51 | 26.1 | 23.3 | 25.02 | +7.29% | 125,537 | 308,161,380 |
| 2024-10-17 | 23.69 | 24.09 | 23.3 | 23.32 | +0.09% | 57,146 | 135,306,624 |
| 2024-10-16 | 23.19 | 23.84 | 23 | 23.3 | -1.69% | 65,418 | 152,730,469 |
| 2024-10-15 | 23.81 | 25.24 | 23.67 | 23.7 | -1.66% | 104,848 | 257,408,864 |
| 2024-10-14 | 23 | 24.16 | 22.18 | 24.1 | +7.93% | 89,486 | 207,840,708 |
| 2024-10-11 | 23.5 | 23.92 | 21.87 | 22.33 | -6.73% | 82,593 | 188,143,818 |
| 2024-10-10 | 25.51 | 26.02 | 23.46 | 23.94 | -7.78% | 121,228 | 296,241,151 |
| 2024-10-09 | 25.3 | 28.1 | 24.07 | 25.96 | -0.5% | 223,581 | 598,268,453 |
| 2024-10-08 | 26.09 | 26.09 | 23.49 | 26.09 | +20.01% | 186,487 | 473,617,602 |
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：