股票概览
25.06
+2.04%
+0.5
24.56
开盘价
25.88
最高价
24.34
最低价
53,245
成交量
数据更新至: 2024-12-31
技术指标
24.67
MA5 (5日均线)
25.19
MA10 (10日均线)
25.52
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 | 24.56 | 25.88 | 24.34 | 25.06 | +2.04% | 53,245 | 134,204,559 |
| 2024-12-30 | 24.35 | 24.9 | 23.79 | 24.56 | +0.9% | 31,325 | 76,256,506 |
| 2024-12-27 | 25.01 | 25.08 | 24.32 | 24.34 | -1.85% | 29,003 | 71,634,188 |
| 2024-12-26 | 24.41 | 25.09 | 24.41 | 24.8 | +0.81% | 22,415 | 55,723,253 |
| 2024-12-25 | 24.4 | 25.18 | 23.76 | 24.6 | -1.01% | 28,751 | 70,527,658 |
| 2024-12-24 | 24.51 | 24.98 | 24.18 | 24.85 | +1.39% | 29,137 | 71,666,357 |
| 2024-12-23 | 25.63 | 25.9 | 23.9 | 24.51 | -7.16% | 50,893 | 126,742,733 |
| 2024-12-20 | 26.44 | 26.65 | 26.13 | 26.4 | -0.26% | 40,763 | 107,560,795 |
| 2024-12-19 | 25.88 | 26.5 | 25.5 | 26.47 | +0.68% | 57,510 | 149,319,684 |
| 2024-12-18 | 26.87 | 26.9 | 25.78 | 26.29 | -4.71% | 83,674 | 220,452,244 |
| 2024-12-17 | 29.22 | 29.22 | 27.59 | 27.59 | -9.98% | 88,807 | 247,272,725 |
| 2024-12-16 | 29.26 | 31.25 | 29 | 30.65 | +7.88% | 208,708 | 639,312,092 |
| 2024-12-13 | 25.99 | 28.41 | 25.68 | 28.41 | +9.99% | 79,979 | 218,851,655 |
| 2024-12-12 | 25.53 | 26.01 | 25 | 25.83 | +1.06% | 37,766 | 96,964,383 |
| 2024-12-11 | 24.51 | 25.87 | 24.4 | 25.56 | +4.03% | 45,510 | 114,405,062 |
| 2024-12-10 | 24.48 | 24.96 | 24.1 | 24.57 | +2.89% | 39,284 | 96,177,795 |
| 2024-12-09 | 24.26 | 24.38 | 23.65 | 23.88 | -1.44% | 17,004 | 40,708,077 |
| 2024-12-06 | 24.13 | 24.4 | 23.73 | 24.23 | +0.41% | 28,873 | 69,480,569 |
| 2024-12-05 | 23.7 | 24.22 | 23.65 | 24.13 | +1.86% | 16,627 | 40,016,228 |
| 2024-12-04 | 24.4 | 24.4 | 23.57 | 23.69 | -2.75% | 18,686 | 44,673,745 |
| 2024-12-03 | 24.49 | 24.77 | 24.13 | 24.36 | -0.49% | 22,362 | 54,701,924 |
| 2024-12-02 | 24.27 | 24.89 | 24.21 | 24.48 | +0.66% | 33,407 | 81,943,037 |
| 2024-11-29 | 24.25 | 24.4 | 23.61 | 24.32 | -0.41% | 27,990 | 67,251,515 |
| 2024-11-28 | 23.63 | 24.97 | 23.52 | 24.42 | +2.56% | 40,009 | 96,994,240 |
| 2024-11-27 | 23 | 23.81 | 22.7 | 23.81 | +1.54% | 21,841 | 50,870,030 |
| 2024-11-26 | 23.63 | 23.99 | 23.35 | 23.45 | -1.05% | 21,062 | 49,705,251 |
| 2024-11-25 | 22.83 | 23.96 | 22.43 | 23.7 | +3% | 29,605 | 68,954,932 |
| 2024-11-22 | 23.66 | 24.2 | 22.99 | 23.01 | -3.12% | 33,816 | 79,946,206 |
| 2024-11-21 | 23.64 | 24.09 | 23.44 | 23.75 | +0.42% | 31,714 | 75,471,871 |
| 2024-11-20 | 23.25 | 23.69 | 23.15 | 23.65 | -0.25% | 37,840 | 88,760,471 |
| 2024-11-19 | 24.42 | 24.6 | 22.5 | 23.71 | -2.83% | 66,640 | 155,774,714 |
| 2024-11-18 | 26.52 | 26.57 | 24.18 | 24.4 | -7.33% | 43,492 | 107,634,961 |
| 2024-11-15 | 26.81 | 27.54 | 26.1 | 26.33 | -1.9% | 35,534 | 95,913,485 |
| 2024-11-14 | 27.36 | 27.89 | 26.8 | 26.84 | -3.14% | 29,507 | 80,814,780 |
| 2024-11-13 | 27.29 | 27.83 | 26.7 | 27.71 | +1.02% | 44,208 | 120,592,405 |
| 2024-11-12 | 28.4 | 29.45 | 27.2 | 27.43 | -1.44% | 76,243 | 213,678,266 |
| 2024-11-11 | 25.3 | 27.83 | 25.2 | 27.83 | +10% | 53,603 | 142,038,788 |
| 2024-11-08 | 26.05 | 26.06 | 25.2 | 25.3 | -1.79% | 31,824 | 81,243,469 |
| 2024-11-07 | 25.18 | 25.82 | 25.11 | 25.76 | +1.38% | 26,389 | 67,470,864 |
| 2024-11-06 | 25.5 | 25.99 | 25.11 | 25.41 | +0.12% | 29,850 | 76,028,523 |
| 2024-11-05 | 25.4 | 25.82 | 25.01 | 25.38 | +0.28% | 33,465 | 85,189,709 |
| 2024-11-04 | 25.51 | 25.6 | 24.36 | 25.31 | +0.28% | 25,378 | 63,959,021 |
| 2024-11-01 | 26.7 | 26.7 | 24.96 | 25.24 | -5.47% | 39,183 | 99,968,791 |
| 2024-10-31 | 26.8 | 26.95 | 25.98 | 26.7 | -1.22% | 31,603 | 83,732,568 |
| 2024-10-30 | 27.11 | 27.5 | 26.11 | 27.03 | +0.63% | 31,933 | 85,935,854 |
| 2024-10-29 | 28.21 | 28.22 | 26.8 | 26.86 | -4.82% | 48,091 | 132,059,240 |
| 2024-10-28 | 27.87 | 28.88 | 27.68 | 28.22 | +1.77% | 65,203 | 184,102,088 |
| 2024-10-25 | 27.54 | 28.22 | 26.9 | 27.73 | +1.09% | 53,454 | 147,598,026 |
| 2024-10-24 | 29.94 | 29.99 | 27.27 | 27.43 | -8.38% | 76,378 | 216,666,030 |
| 2024-10-23 | 30.64 | 33.47 | 29.88 | 29.94 | -3.17% | 105,053 | 327,055,806 |
| 2024-10-22 | 28.33 | 30.92 | 28.29 | 30.92 | +10% | 78,193 | 238,819,363 |
| 2024-10-21 | 26.4 | 28.26 | 26.3 | 28.11 | +6.44% | 48,326 | 133,515,258 |
| 2024-10-18 | 26.5 | 27.28 | 26.21 | 26.41 | -0.23% | 32,126 | 85,740,497 |
| 2024-10-17 | 25.88 | 27.61 | 25.78 | 26.47 | +2.68% | 35,455 | 94,301,247 |
| 2024-10-16 | 25.78 | 26.3 | 25.41 | 25.78 | -1.26% | 17,573 | 45,388,925 |
| 2024-10-15 | 26.8 | 27.34 | 26 | 26.11 | -0.27% | 34,374 | 91,710,448 |
| 2024-10-14 | 25.1 | 26.6 | 25.1 | 26.18 | +5.82% | 29,006 | 74,708,353 |
| 2024-10-11 | 25.54 | 25.54 | 24.41 | 24.74 | -2.64% | 17,813 | 44,238,780 |
| 2024-10-10 | 25.55 | 26.32 | 24.6 | 25.41 | -1.21% | 25,094 | 64,124,337 |
| 2024-10-09 | 27.6 | 27.62 | 25.72 | 25.72 | -10.01% | 35,507 | 94,035,156 |
| 2024-10-08 | 29.69 | 29.7 | 25.91 | 28.58 | +5.73% | 72,241 | 200,268,387 |
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：