股票概览
26.63
-1.81%
-0.49
27.12
开盘价
27.68
最高价
26.52
最低价
17,774
成交量
数据更新至: 2024-12-31
技术指标
27.27
MA5 (5日均线)
27.12
MA10 (10日均线)
26.70
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 | 27.12 | 27.68 | 26.52 | 26.63 | -1.81% | 17,774 | 48,146,920 |
| 2024-12-30 | 27.65 | 27.65 | 26.88 | 27.12 | -2.27% | 13,235 | 35,934,853 |
| 2024-12-27 | 27.8 | 28.15 | 27.52 | 27.75 | +0.29% | 16,490 | 45,815,497 |
| 2024-12-26 | 27.16 | 28.15 | 27.15 | 27.67 | +1.84% | 22,952 | 63,723,187 |
| 2024-12-25 | 27.64 | 28.19 | 26.7 | 27.17 | -2.58% | 23,715 | 64,849,837 |
| 2024-12-24 | 27.13 | 28.28 | 26.76 | 27.89 | +4.77% | 36,542 | 100,866,921 |
| 2024-12-23 | 28.48 | 29.05 | 26.5 | 26.62 | -6.53% | 34,338 | 94,762,776 |
| 2024-12-20 | 25.98 | 28.48 | 25.89 | 28.48 | +10% | 30,550 | 84,341,968 |
| 2024-12-19 | 25.89 | 26.21 | 25.57 | 25.89 | -0.23% | 8,981 | 23,229,193 |
| 2024-12-18 | 26.02 | 26.28 | 25.56 | 25.95 | -0.19% | 11,129 | 28,888,234 |
| 2024-12-17 | 27.33 | 27.36 | 25.88 | 26 | -4.87% | 18,671 | 49,383,444 |
| 2024-12-16 | 27.5 | 27.95 | 26.82 | 27.33 | +0.63% | 25,357 | 69,903,872 |
| 2024-12-13 | 26.5 | 27.5 | 26.43 | 27.16 | +1.72% | 21,838 | 59,055,534 |
| 2024-12-12 | 26.16 | 26.74 | 26.04 | 26.7 | +2.06% | 14,443 | 38,201,915 |
| 2024-12-11 | 26.26 | 26.31 | 25.8 | 26.16 | -0.98% | 13,820 | 36,086,277 |
| 2024-12-10 | 26.08 | 27.2 | 25.57 | 26.42 | +3.32% | 32,784 | 86,895,716 |
| 2024-12-09 | 26.17 | 26.17 | 25.29 | 25.57 | -0.39% | 11,365 | 29,034,478 |
| 2024-12-06 | 26.08 | 26.17 | 25.42 | 25.67 | -1.91% | 13,317 | 34,201,820 |
| 2024-12-05 | 25.76 | 26.29 | 25.33 | 26.17 | +1.95% | 13,443 | 34,878,656 |
| 2024-12-04 | 26 | 26.35 | 25.54 | 25.67 | -1.27% | 13,550 | 35,125,079 |
| 2024-12-03 | 26 | 26.81 | 25.95 | 26 | -0.69% | 18,587 | 48,915,702 |
| 2024-12-02 | 25.6 | 26.8 | 25.3 | 26.18 | +3.48% | 35,946 | 94,161,333 |
| 2024-11-29 | 24.45 | 26.2 | 24.24 | 25.3 | +3.82% | 35,441 | 89,709,612 |
| 2024-11-28 | 24.68 | 24.86 | 24.02 | 24.37 | -0.29% | 16,563 | 40,624,244 |
| 2024-11-27 | 23.5 | 24.47 | 23.06 | 24.44 | +4.13% | 23,056 | 55,313,670 |
| 2024-11-26 | 23.2 | 23.58 | 23 | 23.47 | +0.26% | 10,178 | 23,761,485 |
| 2024-11-25 | 23.13 | 23.47 | 22.87 | 23.41 | +1.25% | 12,700 | 29,448,797 |
| 2024-11-22 | 24.26 | 24.5 | 23.08 | 23.12 | -5.63% | 18,109 | 43,000,442 |
| 2024-11-21 | 24.8 | 24.8 | 24.15 | 24.5 | +0.16% | 13,709 | 33,468,178 |
| 2024-11-20 | 24.38 | 25.15 | 24.33 | 24.46 | -0.73% | 23,687 | 58,272,258 |
| 2024-11-19 | 23.71 | 24.99 | 23.71 | 24.64 | +3.53% | 27,154 | 66,130,466 |
| 2024-11-18 | 23.45 | 25.4 | 23.35 | 23.8 | +2.37% | 39,117 | 95,783,651 |
| 2024-11-15 | 23.07 | 23.95 | 23.07 | 23.25 | -0.3% | 17,583 | 41,386,575 |
| 2024-11-14 | 24.1 | 24.49 | 23.29 | 23.32 | -2.35% | 18,164 | 43,083,868 |
| 2024-11-13 | 24.26 | 24.49 | 23.36 | 23.88 | -1.53% | 29,723 | 70,885,131 |
| 2024-11-12 | 25 | 25.65 | 23.92 | 24.25 | +1.98% | 64,653 | 159,200,117 |
| 2024-11-11 | 21.53 | 23.78 | 21.5 | 23.78 | +9.99% | 14,451 | 33,752,272 |
| 2024-11-08 | 21.68 | 21.9 | 21.44 | 21.62 | +0.05% | 12,173 | 26,303,055 |
| 2024-11-07 | 21.37 | 21.72 | 21.11 | 21.61 | +1.17% | 11,318 | 24,387,929 |
| 2024-11-06 | 21.31 | 21.59 | 21.09 | 21.36 | +0.71% | 14,535 | 31,089,832 |
| 2024-11-05 | 20.7 | 21.25 | 20.6 | 21.21 | +1.92% | 12,931 | 27,189,768 |
| 2024-11-04 | 20.24 | 21.09 | 20.17 | 20.81 | +3.22% | 14,285 | 29,489,369 |
| 2024-11-01 | 20.88 | 20.88 | 20.15 | 20.16 | -3.31% | 10,436 | 21,294,253 |
| 2024-10-31 | 20.7 | 20.99 | 20.7 | 20.85 | -0.05% | 11,205 | 23,323,911 |
| 2024-10-30 | 20.67 | 20.97 | 20.46 | 20.86 | +0.92% | 8,826 | 18,259,265 |
| 2024-10-29 | 21.32 | 21.58 | 20.58 | 20.67 | -3.05% | 10,518 | 21,947,039 |
| 2024-10-28 | 20.82 | 21.41 | 20.66 | 21.32 | +2.4% | 11,892 | 25,114,191 |
| 2024-10-25 | 20.5 | 20.84 | 20.36 | 20.82 | +2.01% | 9,197 | 19,071,150 |
| 2024-10-24 | 20.5 | 20.55 | 20.2 | 20.41 | -0.24% | 4,591 | 9,360,291 |
| 2024-10-23 | 20.86 | 20.88 | 20.15 | 20.46 | -0.78% | 9,852 | 20,207,271 |
| 2024-10-22 | 19.88 | 21.18 | 19.72 | 20.62 | +3.72% | 22,045 | 45,479,525 |
| 2024-10-21 | 19.87 | 20.24 | 19.67 | 19.88 | +1.12% | 8,242 | 16,409,744 |
| 2024-10-18 | 19.19 | 19.9 | 19.19 | 19.66 | +2.56% | 8,508 | 16,701,561 |
| 2024-10-17 | 19.48 | 19.67 | 19.13 | 19.17 | -1.24% | 5,702 | 11,085,765 |
| 2024-10-16 | 19.34 | 19.7 | 19.02 | 19.41 | -0.26% | 6,583 | 12,826,891 |
| 2024-10-15 | 19.93 | 19.97 | 19.46 | 19.46 | -2.21% | 8,121 | 16,002,155 |
| 2024-10-14 | 19.87 | 20.05 | 19.5 | 19.9 | +0.61% | 8,313 | 16,483,547 |
| 2024-10-11 | 20.5 | 20.5 | 19.52 | 19.78 | -3.47% | 11,319 | 22,599,669 |
| 2024-10-10 | 20.3 | 21.32 | 19.95 | 20.49 | +2.55% | 19,896 | 41,008,692 |
| 2024-10-09 | 21.78 | 21.78 | 19.95 | 19.98 | -9.18% | 24,656 | 51,308,251 |
| 2024-10-08 | 22.55 | 22.55 | 21.01 | 22 | +7.32% | 29,867 | 65,049,765 |
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：