股票概览
25.67
-2.06%
-0.54
26.19
开盘价
26.34
最高价
25.6
最低价
10,783
成交量
数据更新至: 2024-12-31
技术指标
26.02
MA5 (5日均线)
26.67
MA10 (10日均线)
27.98
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 | 26.19 | 26.34 | 25.6 | 25.67 | -2.06% | 10,783 | 27,958,181 |
| 2024-12-30 | 26.09 | 26.45 | 25.61 | 26.21 | +0.46% | 11,142 | 29,071,181 |
| 2024-12-27 | 26 | 26.49 | 26 | 26.09 | +0.15% | 13,123 | 34,411,301 |
| 2024-12-26 | 26.16 | 26.39 | 25.94 | 26.05 | -0.12% | 10,545 | 27,602,646 |
| 2024-12-25 | 26.92 | 26.93 | 25.9 | 26.08 | -3.12% | 16,416 | 43,139,425 |
| 2024-12-24 | 26.91 | 27.18 | 26.45 | 26.92 | +0.45% | 14,466 | 38,746,963 |
| 2024-12-23 | 27.7 | 27.76 | 26.69 | 26.8 | -3.25% | 22,853 | 61,609,771 |
| 2024-12-20 | 27.75 | 28.05 | 27.6 | 27.7 | +0.04% | 13,239 | 36,799,110 |
| 2024-12-19 | 27.21 | 27.78 | 27.11 | 27.69 | +0.73% | 9,552 | 26,181,820 |
| 2024-12-18 | 27.75 | 28.04 | 27.05 | 27.49 | -1.43% | 13,860 | 38,106,407 |
| 2024-12-17 | 28.9 | 29.09 | 27.62 | 27.89 | -3.83% | 18,063 | 51,085,786 |
| 2024-12-16 | 29.58 | 29.58 | 28.97 | 29 | -1.19% | 10,882 | 31,767,547 |
| 2024-12-13 | 30.09 | 30.09 | 29.31 | 29.35 | -2.56% | 13,137 | 38,889,368 |
| 2024-12-12 | 29.85 | 30.25 | 29.65 | 30.12 | +1.01% | 18,372 | 55,002,716 |
| 2024-12-11 | 29.92 | 30.06 | 29.46 | 29.82 | -0.47% | 16,493 | 48,997,256 |
| 2024-12-10 | 30.3 | 31.38 | 29.87 | 29.96 | +1.49% | 37,119 | 112,739,468 |
| 2024-12-09 | 29.69 | 30.23 | 29.39 | 29.52 | +0.44% | 19,987 | 59,378,775 |
| 2024-12-06 | 28.97 | 29.59 | 28.6 | 29.39 | +1.41% | 19,429 | 56,722,783 |
| 2024-12-05 | 28.82 | 29.09 | 28.57 | 28.98 | +0.56% | 11,246 | 32,392,959 |
| 2024-12-04 | 29.67 | 29.67 | 28.77 | 28.82 | -2.86% | 13,594 | 39,625,122 |
| 2024-12-03 | 29.86 | 30.05 | 29.3 | 29.67 | +0.2% | 19,086 | 56,516,358 |
| 2024-12-02 | 28.69 | 30.16 | 28.38 | 29.61 | +3.71% | 30,272 | 89,352,412 |
| 2024-11-29 | 28.01 | 28.73 | 27.93 | 28.55 | +1.17% | 15,011 | 42,684,191 |
| 2024-11-28 | 28.52 | 28.65 | 28.11 | 28.22 | -1.54% | 15,563 | 44,079,812 |
| 2024-11-27 | 28.1 | 28.72 | 27.58 | 28.66 | +2.54% | 18,409 | 52,048,659 |
| 2024-11-26 | 28.23 | 28.58 | 27.94 | 27.95 | -0.82% | 12,036 | 33,908,894 |
| 2024-11-25 | 28 | 28.59 | 27.68 | 28.18 | +0.57% | 14,333 | 40,185,136 |
| 2024-11-22 | 29.58 | 29.58 | 27.81 | 28.02 | -5.31% | 33,132 | 95,371,384 |
| 2024-11-21 | 29.53 | 30.97 | 29.12 | 29.59 | +0.2% | 41,360 | 124,237,004 |
| 2024-11-20 | 29.32 | 30.36 | 29.03 | 29.53 | +0.72% | 32,415 | 96,561,374 |
| 2024-11-19 | 28.89 | 29.47 | 28.72 | 29.32 | +1.49% | 18,165 | 52,711,885 |
| 2024-11-18 | 29.95 | 30 | 28.31 | 28.89 | -3.02% | 35,101 | 101,385,510 |
| 2024-11-15 | 30.46 | 30.99 | 29.6 | 29.79 | -2.17% | 31,776 | 95,948,567 |
| 2024-11-14 | 31.13 | 31.28 | 30.4 | 30.45 | -2.22% | 24,004 | 73,918,286 |
| 2024-11-13 | 32.06 | 32.35 | 30.28 | 31.14 | -2.87% | 41,775 | 129,676,018 |
| 2024-11-12 | 32.15 | 33 | 31.73 | 32.06 | +1.17% | 59,600 | 192,327,722 |
| 2024-11-11 | 29.11 | 32.19 | 29.01 | 31.69 | +7.75% | 70,277 | 217,491,452 |
| 2024-11-08 | 29.98 | 30.39 | 29.31 | 29.41 | -0.91% | 41,163 | 122,555,133 |
| 2024-11-07 | 29.01 | 29.83 | 28.91 | 29.68 | +1.47% | 25,422 | 75,024,191 |
| 2024-11-06 | 29.89 | 30.2 | 29.2 | 29.25 | -2.08% | 28,210 | 83,601,084 |
| 2024-11-05 | 29.01 | 30.04 | 28.64 | 29.87 | +3.18% | 31,657 | 93,248,707 |
| 2024-11-04 | 28 | 29.25 | 28 | 28.95 | +3.36% | 20,170 | 58,219,568 |
| 2024-11-01 | 28.94 | 29.42 | 28 | 28.01 | -3.11% | 29,655 | 85,033,445 |
| 2024-10-31 | 29.43 | 29.85 | 28.55 | 28.91 | -2.66% | 37,886 | 110,286,222 |
| 2024-10-30 | 30.79 | 30.82 | 29.29 | 29.7 | -3.6% | 45,931 | 136,728,832 |
| 2024-10-29 | 32.06 | 33.59 | 30.81 | 30.81 | -0.1% | 67,431 | 215,541,232 |
| 2024-10-28 | 29.26 | 30.86 | 28.81 | 30.84 | +6.34% | 53,786 | 161,386,639 |
| 2024-10-25 | 28.55 | 29.33 | 28.4 | 29 | +1.51% | 32,191 | 93,023,573 |
| 2024-10-24 | 29.2 | 29.43 | 28.4 | 28.57 | -2.42% | 23,957 | 69,184,941 |
| 2024-10-23 | 29.74 | 30.3 | 28.86 | 29.28 | -1.08% | 33,497 | 97,710,049 |
| 2024-10-22 | 28.1 | 30.72 | 27.72 | 29.6 | +4.45% | 55,489 | 164,809,509 |
| 2024-10-21 | 28.4 | 28.43 | 26.89 | 28.34 | +0.04% | 45,256 | 125,856,303 |
| 2024-10-18 | 26.87 | 29.77 | 26.7 | 28.33 | +5.43% | 50,061 | 142,253,609 |
| 2024-10-17 | 26.9 | 27.3 | 26.51 | 26.87 | +0.11% | 19,514 | 52,544,083 |
| 2024-10-16 | 26.34 | 27.48 | 26.22 | 26.84 | +1.98% | 21,215 | 57,187,456 |
| 2024-10-15 | 27.49 | 27.53 | 26.32 | 26.32 | -3.77% | 24,290 | 65,369,535 |
| 2024-10-14 | 26.97 | 27.48 | 26.21 | 27.35 | +2.74% | 24,793 | 66,915,481 |
| 2024-10-11 | 27.6 | 27.84 | 26.36 | 26.62 | -4.59% | 41,933 | 112,570,156 |
| 2024-10-10 | 28.77 | 30.94 | 27.1 | 27.9 | -5.71% | 86,889 | 246,275,807 |
| 2024-10-09 | 33.42 | 33.69 | 29.58 | 29.59 | -15% | 64,468 | 202,496,654 |
| 2024-10-08 | 36.62 | 36.98 | 31.51 | 34.81 | +11.61% | 72,994 | 249,776,895 |
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：