股票概览
26.8
+2.6%
+0.68
26.33
开盘价
27.3
最高价
25.88
最低价
34,578
成交量
数据更新至: 2024-12-31
技术指标
27.49
MA5 (5日均线)
26.70
MA10 (10日均线)
25.63
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 | 26.33 | 27.3 | 25.88 | 26.8 | +2.6% | 34,578 | 92,283,586 |
| 2024-12-30 | 27 | 27.05 | 25.41 | 26.12 | -2.39% | 36,761 | 96,490,094 |
| 2024-12-27 | 29 | 29.09 | 26.51 | 26.76 | -8.29% | 55,856 | 153,825,213 |
| 2024-12-26 | 28.62 | 30.01 | 28.62 | 29.18 | +2.1% | 47,981 | 141,932,951 |
| 2024-12-25 | 28.6 | 28.86 | 27.1 | 28.58 | -2.32% | 56,859 | 159,534,398 |
| 2024-12-24 | 27.01 | 29.45 | 26.51 | 29.26 | +7.18% | 94,071 | 266,736,486 |
| 2024-12-23 | 25.67 | 27.71 | 25.3 | 27.3 | +5.04% | 58,410 | 156,130,594 |
| 2024-12-20 | 23.7 | 26.9 | 23.7 | 25.99 | +9.16% | 46,449 | 120,142,524 |
| 2024-12-19 | 23.01 | 24.26 | 22.88 | 23.81 | +2.81% | 22,193 | 52,515,914 |
| 2024-12-18 | 24.15 | 24.2 | 22.92 | 23.16 | -4.02% | 30,403 | 70,932,067 |
| 2024-12-17 | 26.66 | 26.86 | 23.66 | 24.13 | -12.09% | 59,390 | 149,457,363 |
| 2024-12-16 | 24.6 | 28.45 | 24.31 | 27.45 | +11.59% | 58,615 | 159,520,610 |
| 2024-12-13 | 25.1 | 25.53 | 24.53 | 24.6 | -2.69% | 16,173 | 40,389,623 |
| 2024-12-12 | 25.3 | 26.38 | 25.17 | 25.28 | +0.48% | 21,941 | 56,539,499 |
| 2024-12-11 | 24.88 | 25.3 | 24.2 | 25.16 | +1% | 16,671 | 41,371,738 |
| 2024-12-10 | 25.35 | 25.9 | 24.7 | 24.91 | -0.56% | 30,449 | 77,115,374 |
| 2024-12-09 | 23.3 | 27 | 23.3 | 25.05 | +7.51% | 45,672 | 115,122,470 |
| 2024-12-06 | 23.44 | 23.55 | 22.9 | 23.3 | -0.55% | 19,335 | 45,012,574 |
| 2024-12-05 | 22.19 | 23.6 | 22.09 | 23.43 | +5.07% | 26,356 | 60,710,277 |
| 2024-12-04 | 22.42 | 22.94 | 21.75 | 22.3 | -1.46% | 24,982 | 56,072,424 |
| 2024-12-03 | 21.04 | 22.66 | 20.8 | 22.63 | +8.54% | 31,964 | 70,082,619 |
| 2024-12-02 | 21.26 | 21.36 | 20.6 | 20.85 | -1.42% | 14,671 | 30,741,238 |
| 2024-11-29 | 20.93 | 21.38 | 20.72 | 21.15 | +0.62% | 11,805 | 24,892,222 |
| 2024-11-28 | 21.73 | 21.88 | 21.02 | 21.02 | -2.23% | 12,715 | 27,280,515 |
| 2024-11-27 | 21.09 | 21.54 | 20.57 | 21.5 | +0.75% | 10,523 | 22,125,331 |
| 2024-11-26 | 21.77 | 21.91 | 21 | 21.34 | -1.89% | 10,497 | 22,474,098 |
| 2024-11-25 | 20.45 | 21.79 | 20.45 | 21.75 | +5.58% | 13,779 | 29,456,078 |
| 2024-11-22 | 21.23 | 21.72 | 20.37 | 20.6 | -3.96% | 14,096 | 29,845,231 |
| 2024-11-21 | 21.58 | 21.88 | 21 | 21.45 | -0.6% | 7,678 | 16,506,799 |
| 2024-11-20 | 21.51 | 22.1 | 21.06 | 21.58 | +0.33% | 13,349 | 28,696,665 |
| 2024-11-19 | 20.6 | 21.51 | 20.57 | 21.51 | +4.57% | 13,794 | 29,028,175 |
| 2024-11-18 | 22.43 | 22.43 | 20.3 | 20.57 | -7.47% | 23,024 | 48,593,498 |
| 2024-11-15 | 22.51 | 22.9 | 22.16 | 22.23 | -1.98% | 15,776 | 35,345,820 |
| 2024-11-14 | 23.17 | 23.32 | 22.5 | 22.68 | -2.37% | 13,003 | 29,732,464 |
| 2024-11-13 | 23.04 | 23.7 | 22.42 | 23.23 | -1.06% | 23,768 | 54,556,125 |
| 2024-11-12 | 23.58 | 24.1 | 23.18 | 23.48 | -1.1% | 26,491 | 62,620,582 |
| 2024-11-11 | 24.17 | 24.29 | 23.16 | 23.74 | -3.3% | 43,954 | 104,486,679 |
| 2024-11-08 | 21.78 | 24.57 | 21.39 | 24.55 | +12.72% | 52,055 | 119,292,139 |
| 2024-11-07 | 20.96 | 21.96 | 20.3 | 21.78 | +3.91% | 30,474 | 64,871,640 |
| 2024-11-06 | 22.2 | 22.74 | 20.7 | 20.96 | -5.97% | 55,952 | 120,771,268 |
| 2024-11-05 | 21.5 | 22.44 | 21.02 | 22.29 | +3.67% | 50,296 | 109,149,684 |
| 2024-11-04 | 19.01 | 22 | 19.01 | 21.5 | +12.27% | 70,339 | 147,047,267 |
| 2024-11-01 | 20.88 | 20.88 | 18.79 | 19.15 | -9.03% | 58,760 | 114,928,586 |
| 2024-10-31 | 17.84 | 21.34 | 17.61 | 21.05 | +18.39% | 79,964 | 159,308,818 |
| 2024-10-30 | 17.99 | 18.83 | 17.71 | 17.78 | -1.22% | 31,967 | 57,987,382 |
| 2024-10-29 | 17.86 | 18.18 | 17.47 | 18 | +0.78% | 30,505 | 54,464,567 |
| 2024-10-28 | 17.71 | 17.87 | 17.4 | 17.86 | +0.56% | 22,878 | 40,541,687 |
| 2024-10-25 | 17.6 | 17.84 | 17.5 | 17.76 | +1.14% | 13,840 | 24,548,945 |
| 2024-10-24 | 17.64 | 17.67 | 17.3 | 17.56 | -0.85% | 10,047 | 17,541,888 |
| 2024-10-23 | 17.65 | 17.89 | 17.52 | 17.71 | +0.91% | 17,416 | 30,876,791 |
| 2024-10-22 | 17.45 | 17.68 | 17.32 | 17.55 | +0.75% | 15,627 | 27,331,165 |
| 2024-10-21 | 17.59 | 17.59 | 17.16 | 17.42 | +0.11% | 21,297 | 37,026,731 |
| 2024-10-18 | 17.03 | 17.76 | 16.92 | 17.4 | +1.93% | 22,757 | 39,322,472 |
| 2024-10-17 | 17.41 | 17.49 | 16.9 | 17.07 | -0.58% | 12,491 | 21,535,232 |
| 2024-10-16 | 16.6 | 17.27 | 16.4 | 17.17 | +2.63% | 16,056 | 27,367,788 |
| 2024-10-15 | 17.14 | 17.39 | 16.72 | 16.73 | -2.39% | 13,998 | 23,808,974 |
| 2024-10-14 | 16.9 | 17.18 | 16.53 | 17.14 | +1.42% | 16,515 | 27,969,014 |
| 2024-10-11 | 18.01 | 18.11 | 16.71 | 16.9 | -7.45% | 23,869 | 41,319,185 |
| 2024-10-10 | 18.9 | 19 | 17.76 | 18.26 | -6.36% | 35,578 | 65,642,236 |
| 2024-10-09 | 19.4 | 19.53 | 17.33 | 19.5 | -4.36% | 37,213 | 68,950,190 |
| 2024-10-08 | 20.01 | 20.9 | 18.4 | 20.39 | +16.45% | 62,760 | 123,483,882 |
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：