股票概览
25.7
-2.95%
-0.78
26.54
开盘价
26.56
最高价
25.7
最低价
175,644
成交量
数据更新至: 2024-12-31
技术指标
26.51
MA5 (5日均线)
27.10
MA10 (10日均线)
27.86
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 | 26.54 | 26.56 | 25.7 | 25.7 | -2.95% | 175,644 | 459,012,603 |
| 2024-12-30 | 26 | 26.74 | 25.83 | 26.48 | +1.73% | 198,613 | 524,342,506 |
| 2024-12-27 | 26.5 | 26.66 | 25.86 | 26.03 | -4.41% | 318,255 | 832,624,145 |
| 2024-12-26 | 26.81 | 27.27 | 26.81 | 27.23 | +0.52% | 111,514 | 302,372,206 |
| 2024-12-25 | 27.85 | 28.14 | 26.95 | 27.09 | -1.67% | 147,719 | 404,514,281 |
| 2024-12-24 | 27.35 | 27.77 | 27.27 | 27.55 | +0.66% | 132,724 | 365,041,039 |
| 2024-12-23 | 27.85 | 28 | 27.32 | 27.37 | -1.93% | 154,548 | 426,409,019 |
| 2024-12-20 | 27.57 | 28.26 | 27.52 | 27.91 | +0.87% | 145,148 | 404,162,729 |
| 2024-12-19 | 27.5 | 27.92 | 27.32 | 27.67 | -1.11% | 150,632 | 415,959,064 |
| 2024-12-18 | 27.9 | 28.28 | 27.76 | 27.98 | +0.68% | 120,182 | 336,798,718 |
| 2024-12-17 | 28.15 | 28.32 | 27.58 | 27.79 | -1% | 150,501 | 420,648,498 |
| 2024-12-16 | 28.28 | 28.67 | 27.86 | 28.07 | -1.65% | 203,663 | 574,545,373 |
| 2024-12-13 | 29.06 | 29.16 | 28.5 | 28.54 | -2.86% | 307,460 | 887,875,541 |
| 2024-12-12 | 29.35 | 29.43 | 28.84 | 29.38 | -0.37% | 228,135 | 665,775,818 |
| 2024-12-11 | 28.83 | 29.77 | 28.83 | 29.49 | +1.34% | 230,260 | 677,140,256 |
| 2024-12-10 | 30.5 | 30.53 | 28.95 | 29.1 | -1.69% | 484,053 | 1,436,946,346 |
| 2024-12-09 | 30.98 | 31.17 | 29.56 | 29.6 | +0.17% | 583,049 | 1,762,776,114 |
| 2024-12-06 | 27.33 | 29.76 | 27.2 | 29.55 | +8.08% | 563,022 | 1,623,903,978 |
| 2024-12-05 | 27.33 | 27.67 | 27.06 | 27.34 | -0.26% | 138,163 | 377,856,265 |
| 2024-12-04 | 27.89 | 27.89 | 27.32 | 27.41 | -2.21% | 180,968 | 499,290,133 |
| 2024-12-03 | 27.93 | 28.37 | 27.66 | 28.03 | +0.04% | 229,454 | 641,702,515 |
| 2024-12-02 | 27.58 | 28.16 | 27.31 | 28.02 | +1.85% | 269,878 | 753,913,642 |
| 2024-11-29 | 27.09 | 28.05 | 26.85 | 27.51 | +1.93% | 266,858 | 732,841,195 |
| 2024-11-28 | 27.5 | 27.65 | 26.96 | 26.99 | -1.93% | 200,966 | 547,102,756 |
| 2024-11-27 | 26.53 | 27.54 | 26.49 | 27.52 | +3.15% | 239,668 | 648,211,157 |
| 2024-11-26 | 26.58 | 27.36 | 26.53 | 26.68 | -1% | 189,134 | 508,999,142 |
| 2024-11-25 | 26.75 | 27.15 | 26.02 | 26.95 | +0.86% | 218,319 | 578,571,154 |
| 2024-11-22 | 28.28 | 28.32 | 26.66 | 26.72 | -5.85% | 289,689 | 795,668,933 |
| 2024-11-21 | 28.56 | 28.78 | 28.05 | 28.38 | -0.91% | 223,645 | 633,278,045 |
| 2024-11-20 | 28 | 29.2 | 27.96 | 28.64 | +1.89% | 309,837 | 888,673,289 |
| 2024-11-19 | 27.71 | 28.22 | 27.39 | 28.11 | +2.29% | 230,462 | 640,851,438 |
| 2024-11-18 | 28.3 | 28.58 | 27.31 | 27.48 | -3.27% | 326,769 | 910,109,912 |
| 2024-11-15 | 29.44 | 29.86 | 28.4 | 28.41 | -3.5% | 313,270 | 909,544,371 |
| 2024-11-14 | 30.38 | 30.73 | 29.38 | 29.44 | -3.73% | 326,567 | 982,956,439 |
| 2024-11-13 | 31.04 | 31.38 | 29.97 | 30.58 | -2.64% | 426,989 | 1,302,270,205 |
| 2024-11-12 | 31.4 | 33.07 | 31.07 | 31.41 | -0.44% | 697,253 | 2,237,794,514 |
| 2024-11-11 | 30.1 | 31.65 | 29.95 | 31.55 | +3.27% | 540,993 | 1,668,167,978 |
| 2024-11-08 | 31.48 | 31.76 | 30.47 | 30.55 | -1.23% | 506,140 | 1,569,217,132 |
| 2024-11-07 | 29.48 | 31 | 29.21 | 30.93 | +2.28% | 535,957 | 1,626,741,529 |
| 2024-11-06 | 30.38 | 31.64 | 29.99 | 30.24 | -1.21% | 639,029 | 1,969,460,390 |
| 2024-11-05 | 29.68 | 30.78 | 29.02 | 30.61 | +3.38% | 553,630 | 1,666,028,645 |
| 2024-11-04 | 29.03 | 30.28 | 28.91 | 29.61 | +2.85% | 336,418 | 998,230,801 |
| 2024-11-01 | 28.9 | 29.8 | 28.23 | 28.79 | -1.3% | 410,810 | 1,190,375,749 |
| 2024-10-31 | 29.35 | 29.86 | 28.78 | 29.17 | -1.32% | 469,537 | 1,376,570,493 |
| 2024-10-30 | 29.85 | 30.9 | 29.32 | 29.56 | -1.5% | 452,542 | 1,352,232,990 |
| 2024-10-29 | 32 | 32.54 | 29.89 | 30.01 | -5.39% | 612,203 | 1,892,697,979 |
| 2024-10-28 | 30.5 | 32 | 29.88 | 31.72 | +4.03% | 680,818 | 2,119,008,879 |
| 2024-10-25 | 28.28 | 30.72 | 28.23 | 30.49 | +7.25% | 779,345 | 2,316,973,450 |
| 2024-10-24 | 29.36 | 30.4 | 28.41 | 28.43 | -4.31% | 600,611 | 1,758,678,078 |
| 2024-10-23 | 28.75 | 30.19 | 28.21 | 29.71 | +2.77% | 645,341 | 1,876,196,236 |
| 2024-10-22 | 27.98 | 29.47 | 27.72 | 28.91 | +2.16% | 624,476 | 1,793,217,978 |
| 2024-10-21 | 27.72 | 28.8 | 27.21 | 28.3 | +2.72% | 689,579 | 1,930,640,049 |
| 2024-10-18 | 25.47 | 28.73 | 25.35 | 27.55 | +8% | 750,458 | 2,008,124,278 |
| 2024-10-17 | 26.08 | 26.3 | 25.48 | 25.51 | -2.19% | 428,841 | 1,109,744,255 |
| 2024-10-16 | 25.6 | 26.3 | 25.33 | 26.08 | -4.85% | 665,904 | 1,719,263,524 |
| 2024-10-15 | 28.48 | 28.88 | 27.39 | 27.41 | -3.99% | 423,859 | 1,195,350,477 |
| 2024-10-14 | 28.05 | 28.76 | 27.18 | 28.55 | +1.78% | 488,502 | 1,375,325,770 |
| 2024-10-11 | 30.33 | 31.2 | 27.36 | 28.05 | -10.1% | 654,497 | 1,882,148,705 |
| 2024-10-10 | 32.38 | 33.38 | 31.16 | 31.2 | -1.83% | 513,225 | 1,645,440,358 |
| 2024-10-09 | 34.36 | 35.49 | 31.71 | 31.78 | -12.74% | 823,039 | 2,782,286,774 |
| 2024-10-08 | 36.42 | 36.42 | 33.37 | 36.42 | +20% | 1,108,624 | 3,963,488,862 |
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：