股票概览
25.02
-1.77%
-0.45
25.6
开盘价
25.97
最高价
25.01
最低价
23,041
成交量
数据更新至: 2024-12-31
技术指标
25.60
MA5 (5日均线)
26.68
MA10 (10日均线)
28.56
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 | 25.6 | 25.97 | 25.01 | 25.02 | -1.77% | 23,041 | 58,749,090 |
| 2024-12-30 | 25.94 | 26 | 25.06 | 25.47 | -2.97% | 23,853 | 60,873,512 |
| 2024-12-27 | 25.55 | 26.52 | 25.4 | 26.25 | +2.22% | 23,711 | 62,131,700 |
| 2024-12-26 | 25.6 | 25.96 | 25.48 | 25.68 | +0.39% | 16,439 | 42,274,432 |
| 2024-12-25 | 26.6 | 26.82 | 25.23 | 25.58 | -3.87% | 25,909 | 66,607,678 |
| 2024-12-24 | 26.67 | 27.16 | 26.08 | 26.61 | +0.19% | 20,545 | 54,506,707 |
| 2024-12-23 | 28.77 | 28.77 | 26.5 | 26.56 | -7.13% | 38,557 | 105,244,449 |
| 2024-12-20 | 28.2 | 29.2 | 28.04 | 28.6 | +1.49% | 30,944 | 88,798,353 |
| 2024-12-19 | 28.5 | 28.87 | 27.76 | 28.18 | -2.39% | 32,850 | 92,419,959 |
| 2024-12-18 | 29.08 | 29.48 | 27.57 | 28.87 | +0.14% | 38,564 | 110,492,293 |
| 2024-12-17 | 31 | 31.26 | 28.77 | 28.83 | -8.65% | 63,241 | 186,923,702 |
| 2024-12-16 | 31.99 | 33.63 | 30.68 | 31.56 | -0.22% | 75,703 | 243,415,103 |
| 2024-12-13 | 31.08 | 34.5 | 30.63 | 31.63 | +0.41% | 95,894 | 309,234,022 |
| 2024-12-12 | 29.7 | 31.8 | 29.59 | 31.5 | +5.53% | 83,441 | 259,287,293 |
| 2024-12-11 | 30.02 | 30.55 | 29.58 | 29.85 | -1.06% | 39,083 | 116,959,286 |
| 2024-12-10 | 31.5 | 31.5 | 30.07 | 30.17 | -1.66% | 53,185 | 164,030,967 |
| 2024-12-09 | 30.33 | 31.49 | 30.14 | 30.68 | +1.15% | 51,976 | 160,494,779 |
| 2024-12-06 | 30.06 | 30.75 | 29.8 | 30.33 | +0.4% | 39,187 | 118,720,555 |
| 2024-12-05 | 29.5 | 30.29 | 29.11 | 30.21 | +2.23% | 40,535 | 121,053,440 |
| 2024-12-04 | 29.87 | 30.86 | 29.25 | 29.55 | -2.15% | 53,401 | 161,095,558 |
| 2024-12-03 | 30.5 | 30.91 | 29.9 | 30.2 | -2.74% | 51,657 | 156,201,808 |
| 2024-12-02 | 31.6 | 32.11 | 30.7 | 31.05 | -0.64% | 68,209 | 212,772,293 |
| 2024-11-29 | 31.17 | 32.45 | 30.22 | 31.25 | -0.79% | 89,788 | 278,248,640 |
| 2024-11-28 | 29.1 | 33.87 | 28.79 | 31.5 | +9.64% | 114,875 | 354,072,942 |
| 2024-11-27 | 28.71 | 29.11 | 24.3 | 28.73 | -2.28% | 60,069 | 168,326,694 |
| 2024-11-26 | 28 | 30.17 | 27.88 | 29.4 | +4.4% | 76,673 | 223,621,045 |
| 2024-11-25 | 27.76 | 28.49 | 27.35 | 28.16 | +2.4% | 38,076 | 106,512,363 |
| 2024-11-22 | 29.15 | 29.48 | 27.28 | 27.5 | -5.66% | 54,864 | 155,644,327 |
| 2024-11-21 | 29.45 | 30.3 | 28.8 | 29.15 | -1.82% | 63,849 | 186,988,398 |
| 2024-11-20 | 28.4 | 29.85 | 28.29 | 29.69 | +2.98% | 68,336 | 200,376,771 |
| 2024-11-19 | 27.9 | 28.83 | 27.46 | 28.83 | +3% | 57,724 | 162,812,787 |
| 2024-11-18 | 30.91 | 31.5 | 27.71 | 27.99 | -11.14% | 88,998 | 258,683,138 |
| 2024-11-15 | 30.42 | 32.6 | 29.5 | 31.5 | +2.24% | 113,286 | 351,768,809 |
| 2024-11-14 | 32.6 | 33.3 | 30.7 | 30.81 | -9.78% | 124,827 | 397,075,600 |
| 2024-11-13 | 32 | 37.53 | 31 | 34.15 | +4.47% | 213,544 | 733,348,189 |
| 2024-11-12 | 27.67 | 32.69 | 27.27 | 32.69 | +20.01% | 112,134 | 355,141,830 |
| 2024-11-11 | 26.98 | 27.46 | 26.8 | 27.24 | -1.38% | 49,848 | 135,313,164 |
| 2024-11-08 | 28.14 | 28.88 | 27.58 | 27.62 | -2.75% | 67,926 | 190,833,253 |
| 2024-11-07 | 26.87 | 30.12 | 26.87 | 28.4 | +1.65% | 98,038 | 277,959,874 |
| 2024-11-06 | 26.13 | 29.5 | 25.87 | 27.94 | +5.24% | 105,360 | 288,342,146 |
| 2024-11-05 | 26.3 | 27 | 25.4 | 26.55 | -1.48% | 87,412 | 227,447,260 |
| 2024-11-04 | 25.29 | 27.9 | 24.38 | 26.95 | +6.31% | 103,191 | 270,815,945 |
| 2024-11-01 | 22.97 | 27 | 22.3 | 25.35 | +10.03% | 94,317 | 233,666,449 |
| 2024-10-31 | 23.22 | 23.42 | 22.91 | 23.04 | -0.82% | 17,784 | 41,154,329 |
| 2024-10-30 | 23.48 | 23.75 | 22.79 | 23.23 | -1.11% | 20,369 | 47,262,434 |
| 2024-10-29 | 24.4 | 24.64 | 23.41 | 23.49 | -3.73% | 27,722 | 66,307,827 |
| 2024-10-28 | 23.97 | 24.46 | 23.85 | 24.4 | +1.79% | 21,989 | 53,392,083 |
| 2024-10-25 | 23.77 | 24.23 | 23.62 | 23.97 | +0.42% | 19,265 | 46,152,684 |
| 2024-10-24 | 24.06 | 24.65 | 23.84 | 23.87 | -1.77% | 21,977 | 53,193,211 |
| 2024-10-23 | 24.36 | 24.83 | 24.09 | 24.3 | -0.86% | 28,278 | 68,988,032 |
| 2024-10-22 | 24.38 | 25.5 | 24.05 | 24.51 | -1.84% | 41,281 | 101,961,884 |
| 2024-10-21 | 23.62 | 25.98 | 23.38 | 24.97 | +5% | 60,839 | 149,397,270 |
| 2024-10-18 | 22.77 | 24.48 | 22.7 | 23.78 | +3.48% | 35,046 | 82,015,385 |
| 2024-10-17 | 23.8 | 23.8 | 22.75 | 22.98 | -3.73% | 32,252 | 74,884,875 |
| 2024-10-16 | 22.49 | 24.8 | 22.36 | 23.87 | +4.6% | 40,917 | 97,079,419 |
| 2024-10-15 | 22.72 | 23.59 | 22.38 | 22.82 | 0% | 23,824 | 54,918,104 |
| 2024-10-14 | 22.48 | 22.82 | 21.98 | 22.82 | +3.02% | 18,950 | 42,579,579 |
| 2024-10-11 | 23.37 | 23.37 | 21.87 | 22.15 | -5.3% | 24,490 | 55,155,969 |
| 2024-10-10 | 23.23 | 24.5 | 23.19 | 23.39 | +1.61% | 31,094 | 73,980,542 |
| 2024-10-09 | 26 | 26.06 | 22.89 | 23.02 | -14.74% | 52,266 | 127,653,670 |
| 2024-10-08 | 28.08 | 28.09 | 24.8 | 27 | +13.35% | 75,871 | 200,429,233 |
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：