股票概览
25.75
-4.52%
-1.22
26.96
开盘价
26.97
最高价
25.75
最低价
176,716
成交量
数据更新至: 2024-12-31
技术指标
26.70
MA5 (5日均线)
26.81
MA10 (10日均线)
27.13
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 | 26.96 | 26.97 | 25.75 | 25.75 | -4.52% | 176,716 | 464,622,351 |
| 2024-12-30 | 26.86 | 27.02 | 26.72 | 26.97 | +0.41% | 96,852 | 260,366,544 |
| 2024-12-27 | 26.89 | 27.34 | 26.73 | 26.86 | -0.15% | 142,554 | 384,040,544 |
| 2024-12-26 | 26.9 | 27.1 | 26.78 | 26.9 | -0.44% | 83,178 | 224,086,208 |
| 2024-12-25 | 27.19 | 27.29 | 26.78 | 27.02 | -0.63% | 95,846 | 259,056,355 |
| 2024-12-24 | 26.54 | 27.4 | 26.44 | 27.19 | +2.45% | 185,245 | 502,358,465 |
| 2024-12-23 | 27.2 | 27.42 | 26.54 | 26.54 | -2.82% | 152,337 | 410,058,477 |
| 2024-12-20 | 26.69 | 27.6 | 26.65 | 27.31 | +2.28% | 183,956 | 501,285,432 |
| 2024-12-19 | 26.65 | 26.78 | 26.5 | 26.7 | -0.56% | 89,972 | 239,761,355 |
| 2024-12-18 | 26.89 | 27.03 | 26.73 | 26.85 | -0.04% | 86,966 | 233,552,710 |
| 2024-12-17 | 26.75 | 27.09 | 26.7 | 26.86 | +0.41% | 115,643 | 310,756,529 |
| 2024-12-16 | 27.08 | 27.22 | 26.68 | 26.75 | -1.55% | 120,969 | 325,089,025 |
| 2024-12-13 | 27.85 | 27.85 | 27.09 | 27.17 | -3.03% | 179,627 | 493,547,884 |
| 2024-12-12 | 27.74 | 28.25 | 27.54 | 28.02 | +1.16% | 183,100 | 510,530,226 |
| 2024-12-11 | 27.74 | 27.98 | 27.58 | 27.7 | -0.25% | 139,174 | 386,468,344 |
| 2024-12-10 | 29.08 | 29.26 | 27.75 | 27.77 | +0.62% | 336,530 | 956,365,443 |
| 2024-12-09 | 27.68 | 27.94 | 27.37 | 27.6 | -0.65% | 124,015 | 342,888,671 |
| 2024-12-06 | 27.43 | 28.08 | 27.23 | 27.78 | +1.17% | 210,372 | 583,363,642 |
| 2024-12-05 | 27.2 | 27.71 | 27.1 | 27.46 | +0.59% | 131,786 | 361,235,155 |
| 2024-12-04 | 27.58 | 27.73 | 27.13 | 27.3 | -0.8% | 127,488 | 349,843,093 |
| 2024-12-03 | 27.48 | 27.73 | 27.21 | 27.52 | -0.07% | 151,054 | 414,254,450 |
| 2024-12-02 | 27.12 | 27.81 | 26.89 | 27.54 | +0.99% | 228,732 | 627,730,703 |
| 2024-11-29 | 26.76 | 28.14 | 26.6 | 27.27 | +1.53% | 291,125 | 798,311,652 |
| 2024-11-28 | 27.27 | 27.31 | 26.85 | 26.86 | -1.47% | 154,763 | 418,242,057 |
| 2024-11-27 | 26.7 | 27.33 | 26.59 | 27.26 | +1.91% | 214,390 | 581,009,282 |
| 2024-11-26 | 26.44 | 27.37 | 26.44 | 26.75 | +1.17% | 180,603 | 485,936,035 |
| 2024-11-25 | 27.05 | 27.09 | 26.2 | 26.44 | -2% | 203,909 | 542,897,394 |
| 2024-11-22 | 28.44 | 28.44 | 26.96 | 26.98 | -5.13% | 280,984 | 776,382,735 |
| 2024-11-21 | 28.28 | 28.67 | 28.09 | 28.44 | +0.46% | 224,152 | 635,563,329 |
| 2024-11-20 | 28.35 | 28.63 | 27.93 | 28.31 | +0.07% | 220,231 | 623,541,422 |
| 2024-11-19 | 27.98 | 28.45 | 27.55 | 28.29 | +1.43% | 225,696 | 631,406,175 |
| 2024-11-18 | 28.35 | 28.63 | 27.7 | 27.89 | -1.45% | 251,299 | 706,842,373 |
| 2024-11-15 | 29.3 | 29.53 | 28.28 | 28.3 | -3.41% | 333,791 | 962,858,183 |
| 2024-11-14 | 29.35 | 30.25 | 29.21 | 29.3 | -0.37% | 365,248 | 1,085,634,957 |
| 2024-11-13 | 29.06 | 29.63 | 28.75 | 29.41 | -0.2% | 317,951 | 928,276,168 |
| 2024-11-12 | 30.29 | 30.65 | 29.18 | 29.47 | -2.71% | 485,159 | 1,450,091,484 |
| 2024-11-11 | 30.1 | 30.8 | 29.71 | 30.29 | -1.34% | 657,961 | 1,985,669,505 |
| 2024-11-08 | 33 | 33.12 | 30.6 | 30.7 | -4.92% | 1,261,700 | 4,010,167,757 |
| 2024-11-07 | 28.1 | 32.29 | 27.88 | 32.29 | +10.02% | 1,454,177 | 4,396,177,999 |
| 2024-11-06 | 28.58 | 29.9 | 28.18 | 29.35 | +7.98% | 1,380,893 | 4,072,816,159 |
| 2024-11-05 | 26.3 | 27.41 | 25.78 | 27.18 | +3.74% | 540,672 | 1,453,646,896 |
| 2024-11-04 | 25.52 | 26.3 | 25.41 | 26.2 | +4.34% | 351,100 | 911,098,576 |
| 2024-11-01 | 25.46 | 25.6 | 25.1 | 25.11 | -1.37% | 212,756 | 538,466,214 |
| 2024-10-31 | 25.12 | 26.11 | 25.12 | 25.46 | +0.55% | 328,949 | 845,681,777 |
| 2024-10-30 | 25.36 | 25.62 | 25.1 | 25.32 | -0.55% | 158,001 | 400,405,383 |
| 2024-10-29 | 25.99 | 26.23 | 25.4 | 25.46 | -1.47% | 212,748 | 548,538,730 |
| 2024-10-28 | 25.93 | 26.03 | 25.76 | 25.84 | -0.39% | 168,358 | 435,322,070 |
| 2024-10-25 | 26.03 | 26.29 | 25.81 | 25.94 | +0.23% | 189,088 | 491,333,275 |
| 2024-10-24 | 25.88 | 26.11 | 25.73 | 25.88 | -0.84% | 164,185 | 425,255,819 |
| 2024-10-23 | 26.26 | 26.63 | 26.01 | 26.1 | -0.46% | 243,070 | 639,093,248 |
| 2024-10-22 | 26.25 | 26.47 | 26.02 | 26.22 | -0.27% | 225,261 | 591,024,299 |
| 2024-10-21 | 26.53 | 26.69 | 26.12 | 26.29 | -2.12% | 375,390 | 989,011,527 |
| 2024-10-18 | 25.49 | 27.96 | 25.23 | 26.86 | +5.13% | 604,485 | 1,600,353,748 |
| 2024-10-17 | 26.12 | 26.52 | 25.53 | 25.55 | -2.03% | 282,095 | 733,150,397 |
| 2024-10-16 | 26.08 | 26.86 | 26.01 | 26.08 | -2.29% | 289,782 | 762,881,483 |
| 2024-10-15 | 26.76 | 27.59 | 26.45 | 26.69 | -2.45% | 365,471 | 987,332,406 |
| 2024-10-14 | 27.3 | 27.37 | 25.8 | 27.36 | -1.76% | 603,443 | 1,605,126,134 |
| 2024-10-11 | 26.26 | 28.98 | 25.8 | 27.85 | +4.03% | 699,114 | 1,911,475,797 |
| 2024-10-10 | 28.85 | 29.26 | 25.97 | 26.77 | -7.18% | 751,900 | 2,041,037,855 |
| 2024-10-09 | 30 | 31.35 | 27.7 | 28.84 | -2.4% | 1,531,366 | 4,589,207,188 |
| 2024-10-08 | 29.55 | 29.55 | 28.01 | 29.55 | +10.01% | 706,882 | 2,083,566,358 |
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：
同行业相关股票
ф╕нф┐бх╗║цКХ 属于 证券 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832