股票概览
25.11
-3.79%
-0.99
26.08
开盘价
26.21
最高价
25.11
最低价
23,564
成交量
数据更新至: 2024-12-31
技术指标
25.80
MA5 (5日均线)
25.98
MA10 (10日均线)
26.58
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 | 26.08 | 26.21 | 25.11 | 25.11 | -3.79% | 23,564 | 60,196,879 |
| 2024-12-30 | 26.08 | 26.21 | 25.92 | 26.1 | +0.04% | 14,136 | 36,831,219 |
| 2024-12-27 | 25.81 | 26.29 | 25.62 | 26.09 | +1.08% | 14,691 | 38,184,993 |
| 2024-12-26 | 25.89 | 26.05 | 25.81 | 25.81 | -0.31% | 11,373 | 29,449,859 |
| 2024-12-25 | 26.13 | 26.19 | 25.67 | 25.89 | -0.92% | 12,079 | 31,242,012 |
| 2024-12-24 | 25.79 | 26.14 | 25.79 | 26.13 | +1.28% | 13,580 | 35,312,090 |
| 2024-12-23 | 26.56 | 26.66 | 25.78 | 25.8 | -2.12% | 21,377 | 55,790,790 |
| 2024-12-20 | 26.19 | 26.53 | 26.15 | 26.36 | +0.69% | 11,988 | 31,595,792 |
| 2024-12-19 | 26.03 | 26.27 | 25.74 | 26.18 | -0.65% | 16,929 | 44,012,429 |
| 2024-12-18 | 26.47 | 26.7 | 26.3 | 26.35 | -0.08% | 15,660 | 41,482,319 |
| 2024-12-17 | 27.09 | 27.09 | 26.33 | 26.37 | -2.73% | 24,637 | 65,692,709 |
| 2024-12-16 | 27.1 | 27.18 | 26.87 | 27.11 | +0.04% | 24,152 | 65,247,160 |
| 2024-12-13 | 27.89 | 27.89 | 27.08 | 27.1 | -2.83% | 32,140 | 88,026,890 |
| 2024-12-12 | 27.93 | 27.99 | 27.51 | 27.89 | +0.36% | 33,457 | 93,017,453 |
| 2024-12-11 | 27.11 | 27.92 | 27.11 | 27.79 | +1.72% | 33,611 | 92,928,728 |
| 2024-12-10 | 28.1 | 28.35 | 27.25 | 27.32 | -0.47% | 37,167 | 103,499,177 |
| 2024-12-09 | 27.6 | 27.95 | 27.16 | 27.45 | -0.22% | 31,462 | 86,660,602 |
| 2024-12-06 | 26.81 | 27.81 | 26.81 | 27.51 | +2.57% | 44,514 | 122,290,964 |
| 2024-12-05 | 26.26 | 26.96 | 26.21 | 26.82 | +1.75% | 27,237 | 72,784,771 |
| 2024-12-04 | 26.89 | 26.89 | 26.25 | 26.36 | -1.09% | 22,168 | 58,766,265 |
| 2024-12-03 | 26.87 | 26.87 | 26.44 | 26.65 | -0.82% | 25,086 | 66,730,683 |
| 2024-12-02 | 26.39 | 27.11 | 26.21 | 26.87 | +1.9% | 34,419 | 92,097,531 |
| 2024-11-29 | 25.99 | 26.58 | 25.9 | 26.37 | +1.11% | 23,555 | 61,952,756 |
| 2024-11-28 | 26.41 | 26.47 | 26 | 26.08 | -1.25% | 23,281 | 60,957,234 |
| 2024-11-27 | 25.7 | 26.41 | 25.42 | 26.41 | +2.6% | 23,114 | 59,967,180 |
| 2024-11-26 | 25.9 | 26.45 | 25.7 | 25.74 | -0.62% | 22,319 | 58,106,208 |
| 2024-11-25 | 25.65 | 26.01 | 25.57 | 25.9 | +0.54% | 20,048 | 51,602,796 |
| 2024-11-22 | 26.79 | 26.79 | 25.71 | 25.76 | -3.77% | 35,876 | 93,930,704 |
| 2024-11-21 | 27.24 | 27.38 | 26.5 | 26.77 | -1.73% | 28,911 | 77,569,181 |
| 2024-11-20 | 26.82 | 27.57 | 26.75 | 27.24 | +1.15% | 40,111 | 109,203,815 |
| 2024-11-19 | 26.18 | 26.95 | 26.16 | 26.93 | +3.18% | 28,280 | 74,912,234 |
| 2024-11-18 | 26.56 | 26.75 | 25.95 | 26.1 | -1.4% | 28,113 | 73,908,944 |
| 2024-11-15 | 27.36 | 27.59 | 26.42 | 26.47 | -3.75% | 35,022 | 94,526,844 |
| 2024-11-14 | 28.71 | 28.71 | 27.42 | 27.5 | -4.11% | 42,591 | 119,482,547 |
| 2024-11-13 | 28.59 | 29.17 | 27.98 | 28.68 | -1.1% | 44,128 | 125,800,607 |
| 2024-11-12 | 29.25 | 30.33 | 28.7 | 29 | -0.21% | 69,928 | 206,654,834 |
| 2024-11-11 | 27.45 | 29.1 | 27.45 | 29.06 | +4.76% | 63,937 | 181,376,629 |
| 2024-11-08 | 28.26 | 28.48 | 27.49 | 27.74 | -0.29% | 50,293 | 140,597,152 |
| 2024-11-07 | 26.8 | 27.89 | 26.51 | 27.82 | +3.81% | 48,041 | 131,622,706 |
| 2024-11-06 | 26.93 | 27.29 | 26.53 | 26.8 | -0.11% | 41,885 | 112,865,752 |
| 2024-11-05 | 26.08 | 26.87 | 25.88 | 26.83 | +3.39% | 46,422 | 122,965,706 |
| 2024-11-04 | 25.49 | 25.97 | 25.39 | 25.95 | +1.96% | 26,125 | 67,256,126 |
| 2024-11-01 | 26.16 | 26.43 | 25.4 | 25.45 | -3.49% | 42,539 | 109,660,440 |
| 2024-10-31 | 26.47 | 26.89 | 26.18 | 26.37 | -0.79% | 43,563 | 115,140,253 |
| 2024-10-30 | 26.99 | 27.18 | 26.3 | 26.58 | -1.63% | 40,685 | 108,455,514 |
| 2024-10-29 | 28.24 | 28.46 | 27 | 27.02 | -4.15% | 54,865 | 150,828,962 |
| 2024-10-28 | 28.49 | 28.49 | 27.35 | 28.19 | -1.71% | 65,951 | 183,190,534 |
| 2024-10-25 | 28.72 | 28.94 | 28.03 | 28.68 | -1.31% | 61,705 | 175,685,135 |
| 2024-10-24 | 28.21 | 29.74 | 28.05 | 29.06 | +3.01% | 68,997 | 200,216,541 |
| 2024-10-23 | 27.68 | 28.6 | 27.41 | 28.21 | +1.95% | 53,755 | 150,752,254 |
| 2024-10-22 | 27.72 | 27.95 | 27.1 | 27.67 | -0.54% | 44,062 | 121,158,712 |
| 2024-10-21 | 27.55 | 28.35 | 27.17 | 27.82 | +0.98% | 50,719 | 140,489,030 |
| 2024-10-18 | 26.31 | 28.65 | 26.11 | 27.55 | +4.36% | 50,756 | 138,487,897 |
| 2024-10-17 | 26.85 | 27.31 | 26.4 | 26.4 | -1.86% | 27,236 | 73,164,131 |
| 2024-10-16 | 26.69 | 27.47 | 26.63 | 26.9 | -1.03% | 25,186 | 67,991,263 |
| 2024-10-15 | 28 | 28.27 | 27.1 | 27.18 | -3.07% | 32,556 | 90,135,101 |
| 2024-10-14 | 28.33 | 28.5 | 27.03 | 28.04 | -0.43% | 37,175 | 103,057,911 |
| 2024-10-11 | 29.44 | 29.44 | 27.55 | 28.16 | -4.38% | 42,098 | 119,291,935 |
| 2024-10-10 | 30.85 | 32.03 | 29.4 | 29.45 | -4.54% | 55,718 | 170,007,332 |
| 2024-10-09 | 32.8 | 34.63 | 30.79 | 30.85 | -11.86% | 68,257 | 223,422,493 |
| 2024-10-08 | 36.04 | 36.05 | 32.2 | 35 | +14.38% | 120,079 | 415,941,921 |
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：