股票概览
27.4
+0.74%
+0.2
27.5
开盘价
27.6
最高价
26.86
最低价
17,145
成交量
数据更新至: 2024-12-31
技术指标
26.62
MA5 (5日均线)
26.57
MA10 (10日均线)
25.39
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 | 27.5 | 27.6 | 26.86 | 27.4 | +0.74% | 17,145 | 46,620,475 |
| 2024-12-30 | 25.99 | 27.39 | 25.99 | 27.2 | +3.54% | 30,433 | 81,872,070 |
| 2024-12-27 | 26.29 | 26.35 | 25.84 | 26.27 | +0.23% | 12,104 | 31,557,864 |
| 2024-12-26 | 25.98 | 26.37 | 25.52 | 26.21 | +0.81% | 14,609 | 38,171,784 |
| 2024-12-25 | 26.16 | 26.44 | 25.1 | 26 | -1.07% | 19,045 | 48,951,188 |
| 2024-12-24 | 26.08 | 27.25 | 25.81 | 26.28 | -1.17% | 31,219 | 82,293,892 |
| 2024-12-23 | 25.15 | 27.25 | 24.9 | 26.59 | +5.52% | 51,505 | 135,270,974 |
| 2024-12-20 | 25.69 | 26.49 | 24.12 | 25.2 | -3.85% | 46,523 | 118,319,686 |
| 2024-12-19 | 28.15 | 28.15 | 24.89 | 26.21 | -7.52% | 76,586 | 199,068,459 |
| 2024-12-18 | 24.62 | 29 | 24.62 | 28.34 | +17.25% | 98,215 | 273,298,510 |
| 2024-12-17 | 25.09 | 25.38 | 23.6 | 24.17 | -3.67% | 23,850 | 58,073,113 |
| 2024-12-16 | 23.68 | 25.74 | 23.4 | 25.09 | +5.46% | 34,750 | 86,567,551 |
| 2024-12-13 | 23.2 | 24.25 | 22.85 | 23.79 | +2.54% | 22,395 | 52,722,163 |
| 2024-12-12 | 23.31 | 23.51 | 22.85 | 23.2 | +0.04% | 20,788 | 48,207,863 |
| 2024-12-11 | 23.33 | 23.88 | 22.5 | 23.19 | -0.69% | 21,876 | 50,488,662 |
| 2024-12-10 | 23.99 | 24.39 | 22.83 | 23.35 | -0.17% | 14,390 | 33,690,825 |
| 2024-12-09 | 24.59 | 24.63 | 23.25 | 23.39 | -5.27% | 17,862 | 42,328,552 |
| 2024-12-06 | 25.99 | 25.99 | 24.01 | 24.69 | -4.56% | 23,793 | 59,600,982 |
| 2024-12-05 | 25.35 | 26.3 | 24.81 | 25.87 | +2.05% | 20,297 | 51,920,147 |
| 2024-12-04 | 24.9 | 25.48 | 24.62 | 25.35 | +1.85% | 16,612 | 41,511,221 |
| 2024-12-03 | 25 | 25.49 | 24.71 | 24.89 | -0.84% | 13,526 | 33,848,171 |
| 2024-12-02 | 25.43 | 25.93 | 24.6 | 25.1 | -0.79% | 17,751 | 44,322,893 |
| 2024-11-29 | 25.3 | 25.94 | 24.84 | 25.3 | +0.92% | 18,014 | 45,485,915 |
| 2024-11-28 | 25 | 25.49 | 24.6 | 25.07 | -0.95% | 10,208 | 25,583,184 |
| 2024-11-27 | 26 | 26.03 | 24.41 | 25.31 | -2.28% | 20,386 | 50,834,930 |
| 2024-11-26 | 25.42 | 26.44 | 25.42 | 25.9 | +1.93% | 23,807 | 61,861,131 |
| 2024-11-25 | 24.68 | 25.5 | 24.5 | 25.41 | +3.42% | 19,625 | 49,123,922 |
| 2024-11-22 | 25.08 | 25.78 | 24.41 | 24.57 | -2.81% | 26,299 | 65,931,622 |
| 2024-11-21 | 24.4 | 25.47 | 24 | 25.28 | +4.81% | 39,518 | 98,163,717 |
| 2024-11-20 | 24.12 | 24.52 | 23.44 | 24.12 | +0.5% | 31,203 | 75,245,314 |
| 2024-11-19 | 23.76 | 24.5 | 23.23 | 24 | +1.31% | 32,259 | 77,272,247 |
| 2024-11-18 | 23.67 | 24.5 | 23.03 | 23.69 | -0.42% | 24,925 | 59,153,036 |
| 2024-11-15 | 23.83 | 24.98 | 23.53 | 23.79 | -0.42% | 22,260 | 53,754,935 |
| 2024-11-14 | 24.85 | 25.88 | 23.85 | 23.89 | -3.86% | 40,463 | 101,665,927 |
| 2024-11-13 | 23.93 | 24.85 | 23.1 | 24.85 | +7.07% | 23,986 | 57,603,344 |
| 2024-11-12 | 23.5 | 24.33 | 23.11 | 23.21 | -0.47% | 14,706 | 34,889,826 |
| 2024-11-11 | 23.97 | 23.97 | 22.65 | 23.32 | -1.89% | 15,820 | 36,635,156 |
| 2024-11-08 | 23.5 | 24.28 | 23.19 | 23.77 | +2.02% | 13,678 | 32,598,211 |
| 2024-11-07 | 22.67 | 23.59 | 22.67 | 23.3 | +1.84% | 18,910 | 43,968,410 |
| 2024-11-06 | 23.57 | 23.76 | 22.73 | 22.88 | -2.89% | 15,130 | 35,066,200 |
| 2024-11-05 | 23.57 | 24.24 | 22.89 | 23.56 | +1.99% | 20,211 | 47,440,126 |
| 2024-11-04 | 21.3 | 23.45 | 21.3 | 23.1 | +9.58% | 20,845 | 46,551,531 |
| 2024-11-01 | 23.02 | 23.57 | 21.08 | 21.08 | -9.37% | 25,529 | 56,437,900 |
| 2024-10-31 | 23.17 | 23.94 | 22.5 | 23.26 | -1.4% | 22,402 | 52,187,571 |
| 2024-10-30 | 22 | 23.6 | 21.8 | 23.59 | +5.41% | 33,330 | 75,790,045 |
| 2024-10-29 | 21.31 | 22.66 | 20.78 | 22.38 | +6.57% | 40,457 | 88,403,440 |
| 2024-10-28 | 19.42 | 21 | 19.33 | 21 | +7.69% | 32,837 | 66,906,010 |
| 2024-10-25 | 20.5 | 21.22 | 19.48 | 19.5 | -2.69% | 33,867 | 67,806,773 |
| 2024-10-24 | 19.8 | 20.88 | 19.02 | 20.04 | +4.27% | 35,368 | 70,329,845 |
| 2024-10-23 | 17.86 | 20.2 | 17.63 | 19.22 | +7.55% | 37,102 | 71,101,580 |
| 2024-10-22 | 17.35 | 17.87 | 17.13 | 17.87 | +3.06% | 11,923 | 21,027,085 |
| 2024-10-21 | 17.24 | 17.5 | 16.9 | 17.34 | +0.76% | 14,620 | 25,226,140 |
| 2024-10-18 | 16.9 | 17.42 | 16.76 | 17.21 | +1.83% | 11,312 | 19,399,578 |
| 2024-10-17 | 17.27 | 17.49 | 16.8 | 16.9 | -1.17% | 8,108 | 13,939,520 |
| 2024-10-16 | 16.82 | 17.29 | 16.58 | 17.1 | +0.35% | 7,453 | 12,720,382 |
| 2024-10-15 | 17.01 | 17.5 | 16.8 | 17.04 | +0.18% | 9,853 | 16,933,127 |
| 2024-10-14 | 16.67 | 17.08 | 16.38 | 17.01 | +2.1% | 6,508 | 10,944,829 |
| 2024-10-11 | 17.32 | 17.45 | 16.36 | 16.66 | -3.87% | 10,431 | 17,484,484 |
| 2024-10-10 | 16.82 | 17.77 | 16.68 | 17.33 | +3.15% | 13,123 | 22,681,674 |
| 2024-10-09 | 18.8 | 18.8 | 16.78 | 16.8 | -12.09% | 18,011 | 31,733,082 |
| 2024-10-08 | 21 | 21 | 18.88 | 19.11 | +7.66% | 27,731 | 54,105,050 |
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：