股票概览
24.72
-4.41%
-1.14
25.75
开盘价
25.78
最高价
24.54
最低价
127,300
成交量
数据更新至: 2024-12-31
技术指标
25.56
MA5 (5日均线)
25.83
MA10 (10日均线)
26.12
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 | 25.75 | 25.78 | 24.54 | 24.72 | -4.41% | 127,300 | 318,557,461 |
| 2024-12-30 | 25.81 | 26.46 | 25.71 | 25.86 | -0.27% | 104,000 | 270,332,111 |
| 2024-12-27 | 25.54 | 26.43 | 25.37 | 25.93 | +1.45% | 102,329 | 266,585,965 |
| 2024-12-26 | 25.55 | 25.82 | 25.55 | 25.56 | -0.58% | 55,446 | 142,137,010 |
| 2024-12-25 | 26.2 | 26.25 | 25.55 | 25.71 | -1.91% | 68,586 | 176,929,885 |
| 2024-12-24 | 25.91 | 26.41 | 25.81 | 26.21 | +0.34% | 64,432 | 168,269,084 |
| 2024-12-23 | 26.51 | 26.85 | 25.83 | 26.12 | -2.32% | 103,780 | 272,156,244 |
| 2024-12-20 | 25.76 | 26.99 | 25.65 | 26.74 | +3.84% | 144,136 | 382,159,488 |
| 2024-12-19 | 25.52 | 25.83 | 25.31 | 25.75 | +0.16% | 53,548 | 137,148,111 |
| 2024-12-18 | 25.74 | 26.03 | 25.66 | 25.71 | +0.19% | 49,001 | 126,530,892 |
| 2024-12-17 | 26.05 | 26.18 | 25.56 | 25.66 | -1.31% | 67,397 | 174,123,104 |
| 2024-12-16 | 26.31 | 26.57 | 25.81 | 26 | -1.48% | 80,882 | 210,962,823 |
| 2024-12-13 | 27.15 | 27.15 | 26.32 | 26.39 | -3.33% | 120,763 | 322,472,214 |
| 2024-12-12 | 27.4 | 28.06 | 27.12 | 27.3 | -0.44% | 147,797 | 406,475,500 |
| 2024-12-11 | 26.75 | 27.51 | 26.52 | 27.42 | +2.47% | 143,824 | 388,174,477 |
| 2024-12-10 | 26.44 | 26.98 | 26.19 | 26.76 | +3% | 164,735 | 438,634,680 |
| 2024-12-09 | 26.43 | 26.62 | 25.84 | 25.98 | -1.63% | 75,903 | 198,477,477 |
| 2024-12-06 | 25.82 | 26.71 | 25.67 | 26.41 | +2.36% | 124,475 | 327,489,331 |
| 2024-12-05 | 26.06 | 26.19 | 25.54 | 25.8 | -1.98% | 94,778 | 244,575,095 |
| 2024-12-04 | 26.45 | 27.05 | 26.15 | 26.32 | -0.34% | 124,765 | 331,746,264 |
| 2024-12-03 | 26.08 | 26.47 | 25.7 | 26.41 | +1.27% | 102,421 | 266,588,986 |
| 2024-12-02 | 25.6 | 26.25 | 25.5 | 26.08 | +1.8% | 104,327 | 270,731,312 |
| 2024-11-29 | 25.4 | 25.88 | 25.3 | 25.62 | +0.23% | 99,134 | 253,642,296 |
| 2024-11-28 | 25.04 | 25.78 | 24.66 | 25.56 | +2% | 151,350 | 383,394,541 |
| 2024-11-27 | 24.65 | 25.06 | 24.28 | 25.06 | +1.33% | 90,566 | 223,499,479 |
| 2024-11-26 | 24.82 | 25.12 | 24.66 | 24.73 | -0.8% | 84,066 | 208,881,591 |
| 2024-11-25 | 24.66 | 25.08 | 24.46 | 24.93 | +1.34% | 91,317 | 225,791,281 |
| 2024-11-22 | 25.76 | 25.76 | 24.6 | 24.6 | -4.5% | 118,066 | 297,177,879 |
| 2024-11-21 | 26.02 | 26.13 | 25.53 | 25.76 | -1.45% | 90,656 | 233,707,349 |
| 2024-11-20 | 25.62 | 26.5 | 25.6 | 26.14 | +1.2% | 138,162 | 361,706,924 |
| 2024-11-19 | 25.6 | 25.86 | 25.03 | 25.83 | +1.06% | 110,820 | 283,306,435 |
| 2024-11-18 | 26.11 | 26.39 | 25.38 | 25.56 | -2.78% | 152,414 | 394,305,168 |
| 2024-11-15 | 26.74 | 27.2 | 26.26 | 26.29 | -2.67% | 125,297 | 334,427,576 |
| 2024-11-14 | 27.7 | 27.97 | 26.92 | 27.01 | -3.02% | 123,540 | 338,811,107 |
| 2024-11-13 | 28.61 | 28.63 | 27.45 | 27.85 | -2.35% | 171,091 | 476,651,783 |
| 2024-11-12 | 28.56 | 29.49 | 28.22 | 28.52 | -0.14% | 252,741 | 732,435,113 |
| 2024-11-11 | 27.8 | 28.63 | 27.55 | 28.56 | +2% | 213,124 | 598,805,628 |
| 2024-11-08 | 29.06 | 29.2 | 28 | 28 | -2.44% | 277,397 | 789,153,630 |
| 2024-11-07 | 26.7 | 29.14 | 26.68 | 28.7 | +5.94% | 347,701 | 983,485,725 |
| 2024-11-06 | 26.66 | 27.72 | 26.48 | 27.09 | +1.69% | 271,016 | 735,994,676 |
| 2024-11-05 | 26.61 | 26.85 | 26.05 | 26.64 | +0.26% | 237,838 | 630,098,231 |
| 2024-11-04 | 26.11 | 26.87 | 25.9 | 26.57 | +1.8% | 225,852 | 596,404,436 |
| 2024-11-01 | 25.64 | 26.75 | 24.73 | 26.1 | +1.56% | 296,554 | 764,389,966 |
| 2024-10-31 | 25.88 | 26.15 | 25.58 | 25.7 | -1.57% | 188,465 | 486,867,726 |
| 2024-10-30 | 25.52 | 26.61 | 25.28 | 26.11 | +0.97% | 265,225 | 686,596,487 |
| 2024-10-29 | 26.22 | 26.22 | 25.37 | 25.86 | -0.65% | 268,390 | 691,541,555 |
| 2024-10-28 | 24.37 | 26.46 | 24.24 | 26.03 | +6.81% | 405,902 | 1,046,509,136 |
| 2024-10-25 | 24 | 24.65 | 23.74 | 24.37 | -2.99% | 323,037 | 784,647,193 |
| 2024-10-24 | 25.4 | 26.08 | 24.99 | 25.12 | -1.37% | 204,437 | 522,802,190 |
| 2024-10-23 | 25.88 | 26 | 25.34 | 25.47 | -1.58% | 227,900 | 583,804,370 |
| 2024-10-22 | 24.73 | 26.14 | 24.54 | 25.88 | +3.64% | 354,968 | 904,554,398 |
| 2024-10-21 | 24.11 | 25.1 | 23.34 | 24.97 | +4.3% | 393,667 | 955,186,829 |
| 2024-10-18 | 23.61 | 24.47 | 23.18 | 23.94 | +1.4% | 255,073 | 607,117,561 |
| 2024-10-17 | 24.1 | 24.41 | 23.59 | 23.61 | -1.71% | 141,191 | 338,739,462 |
| 2024-10-16 | 23.67 | 24.49 | 23.65 | 24.02 | -0.41% | 140,492 | 337,132,964 |
| 2024-10-15 | 24.87 | 25.08 | 24.12 | 24.12 | -3.17% | 128,406 | 315,443,891 |
| 2024-10-14 | 24.2 | 25.06 | 23.74 | 24.91 | +2.09% | 174,971 | 427,003,878 |
| 2024-10-11 | 25.63 | 25.68 | 24.07 | 24.4 | -5.35% | 172,490 | 427,634,201 |
| 2024-10-10 | 25.44 | 26.82 | 25.43 | 25.78 | -0.39% | 236,148 | 616,654,388 |
| 2024-10-09 | 28.07 | 28.07 | 25.88 | 25.88 | -10.01% | 365,229 | 970,794,477 |
| 2024-10-08 | 30.85 | 30.86 | 27.18 | 28.76 | +2.49% | 423,968 | 1,231,870,750 |
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：