股票概览
24.41
-4.83%
-1.24
25.8
开盘价
25.99
最高价
24.31
最低价
86,983
成交量
数据更新至: 2024-12-31
技术指标
26.19
MA5 (5日均线)
25.96
MA10 (10日均线)
26.71
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 | 25.8 | 25.99 | 24.31 | 24.41 | -4.83% | 86,983 | 216,335,500 |
| 2024-12-30 | 26.4 | 26.48 | 25.61 | 25.65 | -3.57% | 90,307 | 233,708,283 |
| 2024-12-27 | 27.08 | 27.29 | 26.47 | 26.6 | -2.78% | 115,408 | 310,169,100 |
| 2024-12-26 | 26.56 | 27.61 | 26.56 | 27.36 | +1.6% | 160,623 | 437,449,732 |
| 2024-12-25 | 26.5 | 27.72 | 25.98 | 26.93 | -0.81% | 230,510 | 615,491,995 |
| 2024-12-24 | 25.05 | 27.15 | 25.05 | 27.15 | +10.01% | 255,190 | 686,896,006 |
| 2024-12-23 | 26.35 | 26.39 | 24.66 | 24.68 | -7.22% | 100,651 | 254,903,410 |
| 2024-12-20 | 25.21 | 27.45 | 25 | 26.6 | +5.43% | 132,153 | 346,824,028 |
| 2024-12-19 | 24.38 | 25.45 | 24.13 | 25.23 | +1.12% | 83,717 | 210,253,764 |
| 2024-12-18 | 25.2 | 25.29 | 24.48 | 24.95 | -1.19% | 91,937 | 229,473,804 |
| 2024-12-17 | 27 | 27.4 | 25.2 | 25.25 | -6.55% | 125,768 | 325,438,413 |
| 2024-12-16 | 28.02 | 28.35 | 26.66 | 27.02 | -3.5% | 145,457 | 399,672,220 |
| 2024-12-13 | 30.01 | 30.71 | 27.8 | 28 | -7.01% | 289,808 | 839,047,671 |
| 2024-12-12 | 27.3 | 30.11 | 26.05 | 30.11 | +10.01% | 333,161 | 941,191,650 |
| 2024-12-11 | 28.27 | 28.27 | 26.82 | 27.37 | -5.39% | 164,136 | 452,220,584 |
| 2024-12-10 | 28.15 | 29.87 | 27.21 | 28.93 | +4.25% | 259,927 | 750,020,200 |
| 2024-12-09 | 26.13 | 29 | 26 | 27.75 | +5.11% | 235,930 | 642,111,213 |
| 2024-12-06 | 26.5 | 27.59 | 25.29 | 26.4 | -1.6% | 186,674 | 487,140,614 |
| 2024-12-05 | 27.01 | 27.9 | 26.31 | 26.83 | -0.63% | 226,930 | 614,184,853 |
| 2024-12-04 | 25.25 | 27.01 | 25 | 27 | +5.84% | 227,210 | 598,544,858 |
| 2024-12-03 | 25.25 | 26.33 | 24.81 | 25.51 | +0.31% | 150,617 | 384,573,424 |
| 2024-12-02 | 24.8 | 25.97 | 24.41 | 25.43 | +2.58% | 179,085 | 453,067,021 |
| 2024-11-29 | 22.76 | 25.15 | 22.76 | 24.79 | +8.44% | 177,535 | 428,716,754 |
| 2024-11-28 | 23.36 | 23.49 | 22.78 | 22.86 | -2.14% | 61,194 | 141,626,828 |
| 2024-11-27 | 22.9 | 23.37 | 22.15 | 23.36 | +1.21% | 76,118 | 172,754,640 |
| 2024-11-26 | 23.6 | 23.76 | 22.92 | 23.08 | -1.79% | 64,351 | 149,392,934 |
| 2024-11-25 | 23.75 | 23.99 | 22.8 | 23.5 | -2.41% | 98,840 | 231,124,617 |
| 2024-11-22 | 25.68 | 25.7 | 24.07 | 24.08 | -6.23% | 114,372 | 284,613,663 |
| 2024-11-21 | 26.1 | 26.3 | 25.2 | 25.68 | -3.78% | 157,023 | 401,508,191 |
| 2024-11-20 | 25.4 | 27.4 | 25.11 | 26.69 | +5.54% | 221,722 | 587,122,527 |
| 2024-11-19 | 23.61 | 25.29 | 23.56 | 25.29 | +5.77% | 120,599 | 296,461,306 |
| 2024-11-18 | 24.59 | 25.39 | 23.6 | 23.91 | -1.81% | 102,950 | 252,144,927 |
| 2024-11-15 | 24.1 | 25.56 | 24.1 | 24.35 | -0.81% | 100,829 | 250,528,709 |
| 2024-11-14 | 25.7 | 25.98 | 24.43 | 24.55 | -4.1% | 111,101 | 279,760,353 |
| 2024-11-13 | 26.18 | 26.5 | 24.78 | 25.6 | -4.05% | 148,038 | 376,894,862 |
| 2024-11-12 | 25.91 | 27 | 25.78 | 26.68 | +2.5% | 186,809 | 493,710,428 |
| 2024-11-11 | 25.78 | 26.67 | 25.62 | 26.03 | -8.41% | 272,606 | 709,769,521 |
| 2024-11-08 | 27 | 30.59 | 26.72 | 28.42 | +1.54% | 344,896 | 981,131,996 |
| 2024-11-07 | 33.07 | 33.07 | 27.2 | 27.99 | -6.92% | 464,446 | 1,417,889,490 |
| 2024-11-06 | 30.07 | 30.07 | 30.07 | 30.07 | +9.99% | 16,636 | 50,023,249 |
| 2024-11-05 | 27.34 | 27.34 | 26.86 | 27.34 | +10.02% | 86,457 | 236,273,344 |
| 2024-11-04 | 24.6 | 24.85 | 23.03 | 24.85 | +10% | 118,138 | 288,395,536 |
| 2024-11-01 | 21.35 | 22.59 | 21 | 22.59 | +9.98% | 248,851 | 546,631,800 |
| 2024-10-31 | 18.73 | 20.54 | 18.73 | 20.54 | +10.02% | 152,089 | 306,635,216 |
| 2024-10-30 | 18.46 | 19.18 | 18.25 | 18.67 | -0.21% | 56,219 | 105,645,466 |
| 2024-10-29 | 19.22 | 19.5 | 18.7 | 18.71 | -2.65% | 72,955 | 138,803,194 |
| 2024-10-28 | 19.21 | 19.25 | 18.86 | 19.22 | +0.1% | 55,663 | 106,489,090 |
| 2024-10-25 | 18.8 | 19.3 | 18.8 | 19.2 | +1.8% | 63,479 | 121,435,234 |
| 2024-10-24 | 19.26 | 19.3 | 18.76 | 18.86 | -1.87% | 60,735 | 115,070,287 |
| 2024-10-23 | 19.14 | 19.6 | 18.8 | 19.22 | +0.42% | 90,287 | 173,794,214 |
| 2024-10-22 | 18.74 | 19.32 | 18.43 | 19.14 | +2.85% | 90,383 | 171,558,149 |
| 2024-10-21 | 18.62 | 19.11 | 18.43 | 18.61 | +1.14% | 92,833 | 174,536,595 |
| 2024-10-18 | 17.31 | 18.7 | 17.28 | 18.4 | +5.87% | 93,765 | 168,910,501 |
| 2024-10-17 | 17.46 | 17.95 | 17.36 | 17.38 | -0.46% | 56,992 | 100,851,656 |
| 2024-10-16 | 17.32 | 17.84 | 17.25 | 17.46 | -1.3% | 53,236 | 93,212,238 |
| 2024-10-15 | 17.96 | 18.39 | 17.61 | 17.69 | -2.7% | 65,767 | 118,466,274 |
| 2024-10-14 | 17.94 | 18.27 | 17.4 | 18.18 | +1.39% | 79,246 | 141,887,948 |
| 2024-10-11 | 18.53 | 18.59 | 17.67 | 17.93 | -2.92% | 72,326 | 130,186,983 |
| 2024-10-10 | 18.7 | 19.8 | 18.22 | 18.47 | -4.4% | 98,391 | 185,361,899 |
| 2024-10-09 | 20.8 | 20.86 | 19.32 | 19.32 | -10.01% | 129,448 | 260,180,406 |
| 2024-10-08 | 21.69 | 21.69 | 19.01 | 21.47 | +8.87% | 225,613 | 466,925,087 |
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：