股票概览
24.51
-4.44%
-1.14
25.78
开盘价
25.9
最高价
24.44
最低价
9,779
成交量
数据更新至: 2024-12-31
技术指标
25.48
MA5 (5日均线)
26.40
MA10 (10日均线)
27.44
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 | 25.78 | 25.9 | 24.44 | 24.51 | -4.44% | 9,779 | 24,523,731 |
| 2024-12-30 | 25.66 | 25.92 | 25.12 | 25.65 | -0.58% | 6,570 | 16,823,896 |
| 2024-12-27 | 25.8 | 26.32 | 25.52 | 25.8 | 0% | 7,387 | 19,162,208 |
| 2024-12-26 | 25.78 | 26.27 | 25.74 | 25.8 | +0.58% | 6,627 | 17,191,001 |
| 2024-12-25 | 26.85 | 26.92 | 25.38 | 25.65 | -4.33% | 8,611 | 22,272,745 |
| 2024-12-24 | 26.75 | 27.31 | 26.05 | 26.81 | -0.11% | 8,770 | 23,380,518 |
| 2024-12-23 | 28.5 | 28.98 | 26.75 | 26.84 | -4.99% | 12,619 | 34,830,214 |
| 2024-12-20 | 27.49 | 28.47 | 27.23 | 28.25 | +2.58% | 11,019 | 31,039,171 |
| 2024-12-19 | 26.5 | 27.8 | 26.5 | 27.54 | +1.4% | 9,914 | 26,897,406 |
| 2024-12-18 | 27.09 | 27.78 | 26.15 | 27.16 | +1.08% | 9,612 | 26,031,207 |
| 2024-12-17 | 28.63 | 28.73 | 26.87 | 26.87 | -6.38% | 13,580 | 37,398,485 |
| 2024-12-16 | 28.56 | 29.19 | 28.13 | 28.7 | +0.91% | 10,465 | 30,023,701 |
| 2024-12-13 | 29.39 | 29.4 | 28.39 | 28.44 | -2.97% | 11,107 | 31,963,708 |
| 2024-12-12 | 29.2 | 29.65 | 28.98 | 29.31 | +0.62% | 13,523 | 39,744,215 |
| 2024-12-11 | 28.61 | 29.18 | 28.5 | 29.13 | +1.82% | 11,354 | 32,844,038 |
| 2024-12-10 | 29.19 | 29.56 | 28.49 | 28.61 | +0.88% | 15,261 | 44,257,739 |
| 2024-12-09 | 28.38 | 28.73 | 28.05 | 28.36 | -0.56% | 9,186 | 26,063,917 |
| 2024-12-06 | 28.95 | 29.11 | 28.06 | 28.52 | -0.59% | 10,793 | 30,781,582 |
| 2024-12-05 | 28.4 | 28.8 | 28.32 | 28.69 | +1.56% | 9,829 | 28,123,880 |
| 2024-12-04 | 28.93 | 29.11 | 27.94 | 28.25 | -2.35% | 10,164 | 28,949,494 |
| 2024-12-03 | 29.25 | 29.38 | 28.7 | 28.93 | -0.1% | 11,797 | 34,197,294 |
| 2024-12-02 | 27.83 | 28.96 | 27.83 | 28.96 | +2.88% | 13,103 | 37,550,831 |
| 2024-11-29 | 27.41 | 28.31 | 27.13 | 28.15 | +2.7% | 11,348 | 31,601,570 |
| 2024-11-28 | 27.66 | 28.15 | 27.2 | 27.41 | -1.4% | 9,612 | 26,597,667 |
| 2024-11-27 | 27.39 | 27.8 | 26.4 | 27.8 | +1.53% | 12,560 | 33,880,189 |
| 2024-11-26 | 28.07 | 28.48 | 27.16 | 27.38 | -2.7% | 8,483 | 23,606,801 |
| 2024-11-25 | 27.74 | 28.46 | 27.32 | 28.14 | +0.79% | 9,510 | 26,441,970 |
| 2024-11-22 | 29.06 | 29.66 | 27.89 | 27.92 | -3.56% | 18,999 | 55,082,325 |
| 2024-11-21 | 28.69 | 29.09 | 28.1 | 28.95 | +1.4% | 16,915 | 48,344,360 |
| 2024-11-20 | 27.68 | 29.34 | 27.63 | 28.55 | +3.33% | 16,494 | 47,060,544 |
| 2024-11-19 | 26.59 | 27.64 | 26.53 | 27.63 | +3.91% | 12,029 | 32,555,496 |
| 2024-11-18 | 28.42 | 28.8 | 26.22 | 26.59 | -7.03% | 17,628 | 48,049,700 |
| 2024-11-15 | 28.82 | 29.76 | 28.5 | 28.6 | -1.31% | 20,932 | 61,089,181 |
| 2024-11-14 | 31.4 | 31.4 | 28.92 | 28.98 | -5.29% | 30,230 | 89,805,796 |
| 2024-11-13 | 27.83 | 30.72 | 27.71 | 30.6 | +8.94% | 39,676 | 116,495,438 |
| 2024-11-12 | 28.9 | 29.25 | 27.73 | 28.09 | -2.8% | 19,863 | 56,500,633 |
| 2024-11-11 | 27.25 | 29.25 | 27.02 | 28.9 | +6.37% | 26,452 | 74,466,288 |
| 2024-11-08 | 27.27 | 27.53 | 26.96 | 27.17 | +0.74% | 14,227 | 38,733,636 |
| 2024-11-07 | 26.5 | 26.97 | 26.19 | 26.97 | +1.77% | 11,904 | 31,741,262 |
| 2024-11-06 | 26.6 | 26.82 | 26.22 | 26.5 | +0.57% | 14,316 | 38,064,394 |
| 2024-11-05 | 25.8 | 26.45 | 25.45 | 26.35 | +3.21% | 10,584 | 27,638,819 |
| 2024-11-04 | 25.27 | 25.63 | 25.1 | 25.53 | +1.55% | 7,302 | 18,556,932 |
| 2024-11-01 | 26.42 | 27.18 | 25.14 | 25.14 | -4.99% | 15,164 | 39,382,748 |
| 2024-10-31 | 26.41 | 26.75 | 25.92 | 26.46 | +0.3% | 11,394 | 30,097,726 |
| 2024-10-30 | 27.2 | 27.43 | 26.3 | 26.38 | -3.97% | 17,988 | 48,115,817 |
| 2024-10-29 | 28.6 | 28.88 | 27.47 | 27.47 | -3.75% | 15,393 | 43,301,930 |
| 2024-10-28 | 27.91 | 28.54 | 27.55 | 28.54 | +2.26% | 12,737 | 35,726,750 |
| 2024-10-25 | 27.82 | 28.18 | 27.16 | 27.91 | -0.61% | 16,714 | 46,195,902 |
| 2024-10-24 | 28.01 | 28.22 | 27.42 | 28.08 | -0.5% | 10,978 | 30,466,372 |
| 2024-10-23 | 28.61 | 28.62 | 28.08 | 28.22 | -0.98% | 13,975 | 39,502,018 |
| 2024-10-22 | 28.87 | 29 | 28 | 28.5 | -0.94% | 14,809 | 42,109,408 |
| 2024-10-21 | 28.15 | 29.35 | 28.1 | 28.77 | +2.24% | 21,439 | 61,744,140 |
| 2024-10-18 | 27.22 | 28.88 | 27 | 28.14 | +3.38% | 16,716 | 46,616,064 |
| 2024-10-17 | 27.08 | 28.14 | 27.08 | 27.22 | +0.59% | 13,924 | 38,465,672 |
| 2024-10-16 | 26.8 | 28.57 | 26.8 | 27.06 | -2.17% | 12,205 | 33,430,612 |
| 2024-10-15 | 28.72 | 29.03 | 27.63 | 27.66 | -3.69% | 16,769 | 47,656,198 |
| 2024-10-14 | 27.39 | 28.77 | 27.17 | 28.72 | +4.93% | 16,224 | 45,722,469 |
| 2024-10-11 | 28.05 | 28.17 | 26.99 | 27.37 | -3.01% | 15,262 | 41,976,939 |
| 2024-10-10 | 28.26 | 29.7 | 28.2 | 28.22 | 0% | 20,915 | 60,266,780 |
| 2024-10-09 | 31.8 | 31.8 | 27.81 | 28.22 | -15.76% | 39,487 | 118,098,430 |
| 2024-10-08 | 35.9 | 35.9 | 30.34 | 33.5 | +9.84% | 84,156 | 272,964,399 |
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：