股票概览
24.9
-6.74%
-1.8
26.85
开盘价
26.9
最高价
24.9
最低价
169,376
成交量
数据更新至: 2024-12-31
技术指标
26.19
MA5 (5日均线)
26.14
MA10 (10日均线)
24.84
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 | 26.85 | 26.9 | 24.9 | 24.9 | -6.74% | 169,376 | 433,046,129 |
| 2024-12-30 | 26.66 | 27.37 | 26.11 | 26.7 | -1.77% | 183,746 | 490,061,450 |
| 2024-12-27 | 26.6 | 28.36 | 26.6 | 27.18 | +2.57% | 311,241 | 858,284,776 |
| 2024-12-26 | 25.7 | 26.55 | 25.5 | 26.5 | +3.27% | 155,068 | 406,797,681 |
| 2024-12-25 | 26.13 | 26.52 | 25.45 | 25.66 | -1.31% | 136,781 | 355,018,591 |
| 2024-12-24 | 26.05 | 26.26 | 24.78 | 26 | +0.78% | 166,155 | 423,721,736 |
| 2024-12-23 | 27.2 | 27.68 | 25.69 | 25.8 | -4.55% | 243,560 | 648,689,524 |
| 2024-12-20 | 25.7 | 27.94 | 25.42 | 27.03 | +4.85% | 360,775 | 968,558,268 |
| 2024-12-19 | 25.2 | 26.05 | 25 | 25.78 | -0.08% | 255,633 | 654,262,255 |
| 2024-12-18 | 23.91 | 26.77 | 23.55 | 25.8 | +8.77% | 354,645 | 902,730,517 |
| 2024-12-17 | 24.45 | 24.66 | 23.6 | 23.72 | -4.32% | 115,984 | 277,966,179 |
| 2024-12-16 | 25.01 | 25.3 | 24.28 | 24.79 | -0.4% | 210,244 | 521,821,284 |
| 2024-12-13 | 24.28 | 25.5 | 23.95 | 24.89 | +1.8% | 256,932 | 635,832,745 |
| 2024-12-12 | 24.27 | 24.84 | 23.78 | 24.45 | +0.74% | 176,279 | 429,846,580 |
| 2024-12-11 | 23.08 | 24.82 | 23.01 | 24.27 | +5.89% | 227,744 | 547,853,156 |
| 2024-12-10 | 23.25 | 23.6 | 22.89 | 22.92 | +2.18% | 148,475 | 345,081,614 |
| 2024-12-09 | 22.83 | 22.87 | 22.2 | 22.43 | -1.88% | 70,607 | 159,122,609 |
| 2024-12-06 | 22.55 | 23.03 | 21.9 | 22.86 | +1.42% | 115,787 | 261,013,162 |
| 2024-12-05 | 22.4 | 22.84 | 22.31 | 22.54 | -0.35% | 86,288 | 195,035,134 |
| 2024-12-04 | 23.49 | 23.65 | 22.52 | 22.62 | +0.53% | 127,526 | 294,558,853 |
| 2024-12-03 | 22.94 | 23.17 | 22.22 | 22.5 | -1.49% | 79,779 | 179,935,861 |
| 2024-12-02 | 22.84 | 23.16 | 22.64 | 22.84 | -0.48% | 96,607 | 221,180,999 |
| 2024-11-29 | 22.42 | 23.3 | 22.05 | 22.95 | +1.59% | 96,141 | 218,460,290 |
| 2024-11-28 | 22.62 | 23.03 | 22.39 | 22.59 | +0.04% | 78,745 | 178,540,130 |
| 2024-11-27 | 21.88 | 22.6 | 21.32 | 22.58 | +3.15% | 82,039 | 179,807,646 |
| 2024-11-26 | 22.31 | 22.88 | 21.86 | 21.89 | -2.28% | 65,750 | 146,757,093 |
| 2024-11-25 | 22.2 | 22.58 | 21.73 | 22.4 | +1.04% | 83,648 | 184,958,308 |
| 2024-11-22 | 23.7 | 23.87 | 22.12 | 22.17 | -6.77% | 134,356 | 309,411,987 |
| 2024-11-21 | 23.3 | 24.72 | 23.2 | 23.78 | +2.5% | 160,204 | 384,760,251 |
| 2024-11-20 | 22.79 | 23.33 | 22.52 | 23.2 | +1.93% | 99,422 | 227,902,518 |
| 2024-11-19 | 21.88 | 22.78 | 21.77 | 22.76 | +4.5% | 94,723 | 211,008,392 |
| 2024-11-18 | 22.88 | 23.04 | 21.63 | 21.78 | -3.8% | 112,643 | 249,102,531 |
| 2024-11-15 | 23.68 | 24.09 | 22.62 | 22.64 | -4.79% | 127,239 | 298,205,018 |
| 2024-11-14 | 25 | 25.2 | 23.66 | 23.78 | -5.15% | 129,047 | 314,541,674 |
| 2024-11-13 | 25.37 | 25.37 | 24.47 | 25.07 | -1.26% | 147,688 | 366,939,792 |
| 2024-11-12 | 26.21 | 26.27 | 25.09 | 25.39 | -3.17% | 226,868 | 581,820,683 |
| 2024-11-11 | 24.98 | 26.96 | 24.86 | 26.22 | +6.85% | 328,506 | 849,612,681 |
| 2024-11-08 | 24.6 | 25.39 | 24.3 | 24.54 | +1.15% | 243,317 | 603,013,193 |
| 2024-11-07 | 23.7 | 24.58 | 23.66 | 24.26 | +1.13% | 134,689 | 324,480,881 |
| 2024-11-06 | 24.36 | 24.6 | 23.71 | 23.99 | -0.5% | 178,867 | 432,521,996 |
| 2024-11-05 | 23.1 | 24.3 | 23.05 | 24.11 | +4.37% | 156,369 | 373,760,953 |
| 2024-11-04 | 23 | 23.23 | 22.65 | 23.1 | +2.12% | 76,589 | 176,218,264 |
| 2024-11-01 | 24.15 | 24.35 | 22.61 | 22.62 | -7.48% | 144,770 | 337,873,998 |
| 2024-10-31 | 23.37 | 24.62 | 23.15 | 24.45 | +4.58% | 166,538 | 400,243,334 |
| 2024-10-30 | 23.29 | 23.7 | 22.81 | 23.38 | -0.89% | 127,342 | 296,445,252 |
| 2024-10-29 | 24.55 | 24.88 | 23.58 | 23.59 | -4.99% | 186,407 | 452,009,140 |
| 2024-10-28 | 24.8 | 24.87 | 24.28 | 24.83 | +0.57% | 124,011 | 305,152,762 |
| 2024-10-25 | 24.36 | 25.08 | 24.13 | 24.69 | +1.73% | 156,624 | 384,836,901 |
| 2024-10-24 | 24.1 | 25 | 23.88 | 24.27 | -1.1% | 179,078 | 436,857,935 |
| 2024-10-23 | 24.28 | 25.5 | 24.28 | 24.54 | -2.11% | 251,737 | 626,137,520 |
| 2024-10-22 | 26.12 | 27.5 | 24.32 | 25.07 | -4.02% | 515,660 | 1,331,139,983 |
| 2024-10-21 | 25.88 | 26.12 | 24.81 | 26.12 | +19.98% | 204,598 | 527,789,365 |
| 2024-10-18 | 19.43 | 22.79 | 19.43 | 21.77 | +10.9% | 222,808 | 470,578,709 |
| 2024-10-17 | 19.95 | 20.28 | 19.6 | 19.63 | -0.1% | 111,242 | 222,658,228 |
| 2024-10-16 | 19.55 | 20.08 | 19.4 | 19.65 | -2.53% | 102,119 | 201,531,141 |
| 2024-10-15 | 20.86 | 21.41 | 20.13 | 20.16 | -4.05% | 137,246 | 285,378,299 |
| 2024-10-14 | 20.45 | 21.08 | 19.37 | 21.01 | +3.6% | 165,288 | 335,250,829 |
| 2024-10-11 | 22.05 | 22.1 | 19.88 | 20.28 | -8.07% | 170,599 | 354,608,334 |
| 2024-10-10 | 24.27 | 24.5 | 22 | 22.06 | -8.01% | 223,949 | 512,788,050 |
| 2024-10-09 | 24.4 | 26.39 | 23.26 | 23.98 | -2.2% | 374,404 | 930,243,091 |
| 2024-10-08 | 24.52 | 24.52 | 23 | 24.52 | +20.02% | 271,513 | 657,673,287 |
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：