股票概览
24.07
-4.82%
-1.22
25.27
开盘价
25.36
最高价
24.07
最低价
27,732
成交量
数据更新至: 2024-12-31
技术指标
24.99
MA5 (5日均线)
25.82
MA10 (10日均线)
27.09
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 | 25.27 | 25.36 | 24.07 | 24.07 | -4.82% | 27,732 | 68,161,729 |
| 2024-12-30 | 25.11 | 25.46 | 24.74 | 25.29 | -0.35% | 19,094 | 48,052,548 |
| 2024-12-27 | 25.42 | 25.9 | 25.3 | 25.38 | +0.16% | 20,625 | 52,799,245 |
| 2024-12-26 | 25.19 | 25.43 | 24.58 | 25.34 | +1.93% | 19,652 | 49,517,482 |
| 2024-12-25 | 25.3 | 25.7 | 24.37 | 24.86 | -1.7% | 25,168 | 62,369,844 |
| 2024-12-24 | 25.06 | 26.28 | 25.06 | 25.29 | +0.92% | 34,713 | 89,091,387 |
| 2024-12-23 | 26.5 | 26.62 | 24.49 | 25.06 | -9.99% | 86,487 | 221,050,792 |
| 2024-12-20 | 27.15 | 28.28 | 27.15 | 27.84 | +2.47% | 34,731 | 96,728,841 |
| 2024-12-19 | 27.4 | 27.71 | 27 | 27.17 | -2.72% | 34,916 | 95,209,260 |
| 2024-12-18 | 27.91 | 28.78 | 27.81 | 27.93 | +0.11% | 34,502 | 97,609,728 |
| 2024-12-17 | 29.43 | 29.45 | 27.62 | 27.9 | -5.17% | 51,473 | 146,330,212 |
| 2024-12-16 | 29.1 | 29.74 | 28.73 | 29.42 | +1.62% | 74,305 | 217,672,147 |
| 2024-12-13 | 27.9 | 29.5 | 27.57 | 28.95 | +2.77% | 86,272 | 248,561,897 |
| 2024-12-12 | 28.05 | 28.28 | 27.5 | 28.17 | +0.43% | 36,372 | 101,240,532 |
| 2024-12-11 | 27.89 | 28.18 | 27.76 | 28.05 | +0.5% | 28,657 | 80,172,302 |
| 2024-12-10 | 28.76 | 29 | 27.89 | 27.91 | +0.04% | 55,882 | 158,860,949 |
| 2024-12-09 | 28.22 | 28.76 | 27.68 | 27.9 | -1.06% | 44,503 | 125,696,665 |
| 2024-12-06 | 28.62 | 28.66 | 27.89 | 28.2 | -0.95% | 43,844 | 123,815,533 |
| 2024-12-05 | 28.3 | 28.66 | 28 | 28.47 | -0.73% | 50,896 | 144,299,003 |
| 2024-12-04 | 27.9 | 29.36 | 27.42 | 28.68 | +0.81% | 83,139 | 236,000,599 |
| 2024-12-03 | 27.08 | 29.25 | 26.9 | 28.45 | +6.95% | 112,861 | 317,877,255 |
| 2024-12-02 | 26.49 | 26.63 | 26.19 | 26.6 | +0.95% | 34,228 | 90,600,198 |
| 2024-11-29 | 25.78 | 26.78 | 25.56 | 26.35 | +2.17% | 37,563 | 98,831,119 |
| 2024-11-28 | 26.05 | 26.45 | 25.73 | 25.79 | -0.77% | 29,061 | 75,829,350 |
| 2024-11-27 | 25.7 | 25.99 | 24.5 | 25.99 | +0.81% | 33,605 | 85,220,694 |
| 2024-11-26 | 26.6 | 26.8 | 25.67 | 25.78 | -3.3% | 36,956 | 96,635,874 |
| 2024-11-25 | 26.07 | 26.75 | 25.76 | 26.66 | +0.6% | 41,774 | 109,685,053 |
| 2024-11-22 | 28 | 28.48 | 26.5 | 26.5 | -5.36% | 66,880 | 182,308,873 |
| 2024-11-21 | 28 | 28.87 | 27.63 | 28 | -1.41% | 75,426 | 212,946,417 |
| 2024-11-20 | 27.48 | 29.5 | 27.17 | 28.4 | +2.68% | 96,486 | 274,137,045 |
| 2024-11-19 | 26.9 | 27.72 | 26.53 | 27.66 | +3.71% | 78,931 | 214,478,652 |
| 2024-11-18 | 27.83 | 28.48 | 26.5 | 26.67 | -6.06% | 96,856 | 262,893,269 |
| 2024-11-15 | 30.6 | 31.14 | 28.39 | 28.39 | -10.5% | 172,963 | 515,004,512 |
| 2024-11-14 | 34.76 | 37 | 31.51 | 31.72 | +0.67% | 256,739 | 874,939,444 |
| 2024-11-13 | 25.8 | 31.51 | 25.51 | 31.51 | +19.99% | 145,697 | 421,773,871 |
| 2024-11-12 | 27.3 | 27.76 | 26.01 | 26.26 | -1.94% | 54,715 | 147,229,990 |
| 2024-11-11 | 25.18 | 26.99 | 25.15 | 26.78 | +5.43% | 51,929 | 136,057,728 |
| 2024-11-08 | 25.81 | 26.15 | 25.31 | 25.4 | -0.78% | 30,528 | 78,395,304 |
| 2024-11-07 | 25.4 | 25.67 | 24.97 | 25.6 | +2.56% | 34,044 | 86,382,389 |
| 2024-11-06 | 25.38 | 25.78 | 24.78 | 24.96 | -1.15% | 36,368 | 92,011,320 |
| 2024-11-05 | 24.22 | 25.35 | 24.09 | 25.25 | +4.25% | 34,407 | 85,879,831 |
| 2024-11-04 | 23.67 | 24.35 | 23.66 | 24.22 | +1.85% | 16,268 | 39,273,819 |
| 2024-11-01 | 24.74 | 25.38 | 23.7 | 23.78 | -4.34% | 29,826 | 72,251,608 |
| 2024-10-31 | 24.92 | 25.37 | 24.71 | 24.86 | +2.01% | 32,014 | 80,288,235 |
| 2024-10-30 | 24.52 | 24.78 | 24.15 | 24.37 | -1.34% | 20,037 | 48,854,708 |
| 2024-10-29 | 25.5 | 25.64 | 24.59 | 24.7 | -2.56% | 28,934 | 72,187,880 |
| 2024-10-28 | 25.86 | 26.13 | 25.03 | 25.35 | -1.97% | 39,903 | 101,042,483 |
| 2024-10-25 | 24.61 | 26.25 | 24.57 | 25.86 | +5.25% | 45,765 | 116,923,047 |
| 2024-10-24 | 25.1 | 25.2 | 24.33 | 24.57 | -1.8% | 21,540 | 52,946,954 |
| 2024-10-23 | 24.24 | 25.3 | 24.24 | 25.02 | +2.21% | 41,479 | 103,124,412 |
| 2024-10-22 | 24.38 | 24.6 | 24.05 | 24.48 | +0.41% | 28,286 | 68,957,460 |
| 2024-10-21 | 24.23 | 24.8 | 24.18 | 24.38 | +0.87% | 31,836 | 77,700,348 |
| 2024-10-18 | 23.3 | 24.84 | 23.23 | 24.17 | +3.42% | 31,230 | 74,741,500 |
| 2024-10-17 | 23.72 | 24.07 | 23.36 | 23.37 | -0.04% | 16,767 | 39,798,704 |
| 2024-10-16 | 23.52 | 23.86 | 23.16 | 23.38 | -1.18% | 17,916 | 42,095,840 |
| 2024-10-15 | 24.44 | 24.6 | 23.6 | 23.66 | -3.39% | 21,619 | 52,045,409 |
| 2024-10-14 | 23.42 | 24.56 | 22.9 | 24.49 | +5.02% | 29,357 | 69,783,816 |
| 2024-10-11 | 23.98 | 25 | 23.06 | 23.32 | -5.63% | 28,379 | 67,384,819 |
| 2024-10-10 | 24.7 | 25.71 | 24.31 | 24.71 | +1.98% | 40,266 | 100,683,232 |
| 2024-10-09 | 27 | 27.31 | 24 | 24.23 | -14.65% | 56,922 | 147,296,893 |
| 2024-10-08 | 29.67 | 29.67 | 26.06 | 28.39 | +14.75% | 86,980 | 242,266,919 |
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：