股票概览
24.14
-3.32%
-0.83
24.95
开盘价
25.49
最高价
24.1
最低价
74,667
成交量
数据更新至: 2024-12-31
技术指标
25.24
MA5 (5日均线)
25.00
MA10 (10日均线)
25.78
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 | 24.95 | 25.49 | 24.1 | 24.14 | -3.32% | 74,667 | 184,288,230 |
| 2024-12-30 | 24.83 | 25.3 | 24.25 | 24.97 | +0.48% | 107,680 | 266,269,177 |
| 2024-12-27 | 26.03 | 26.03 | 24.83 | 24.85 | -4.05% | 106,812 | 269,968,570 |
| 2024-12-26 | 26.2 | 26.52 | 25.37 | 25.9 | -1.71% | 110,997 | 286,788,919 |
| 2024-12-25 | 26.28 | 26.85 | 25.58 | 26.35 | +3.82% | 125,049 | 326,767,169 |
| 2024-12-24 | 24.25 | 26.16 | 24.25 | 25.38 | +4.66% | 158,818 | 403,684,340 |
| 2024-12-23 | 24.23 | 24.82 | 23.88 | 24.25 | +0.08% | 88,412 | 215,172,029 |
| 2024-12-20 | 24.82 | 25.08 | 24.22 | 24.23 | -2.38% | 79,641 | 194,996,106 |
| 2024-12-19 | 24.98 | 25 | 24.7 | 24.82 | -1.23% | 50,180 | 124,501,224 |
| 2024-12-18 | 25.5 | 25.58 | 25 | 25.13 | -0.87% | 47,965 | 120,822,291 |
| 2024-12-17 | 25.43 | 25.62 | 25.02 | 25.35 | -0.47% | 52,684 | 133,335,190 |
| 2024-12-16 | 25.91 | 26.07 | 25.31 | 25.47 | -1.85% | 68,444 | 175,018,441 |
| 2024-12-13 | 27.11 | 27.23 | 25.9 | 25.95 | -4.28% | 103,575 | 271,774,250 |
| 2024-12-12 | 27.2 | 27.35 | 26.72 | 27.11 | +0.15% | 57,899 | 156,807,761 |
| 2024-12-11 | 27.02 | 27.43 | 26.77 | 27.07 | +0.37% | 58,297 | 158,039,841 |
| 2024-12-10 | 27.82 | 27.99 | 26.92 | 26.97 | +1.77% | 95,899 | 262,081,344 |
| 2024-12-09 | 26.68 | 26.94 | 26.35 | 26.5 | -0.11% | 75,510 | 201,296,183 |
| 2024-12-06 | 27.14 | 27.2 | 25.84 | 26.53 | -1.96% | 125,373 | 330,541,247 |
| 2024-12-05 | 27.27 | 27.69 | 27.02 | 27.06 | -1.6% | 66,361 | 180,724,115 |
| 2024-12-04 | 28.3 | 28.57 | 27.26 | 27.5 | -3.37% | 107,113 | 297,211,641 |
| 2024-12-03 | 28.8 | 29.29 | 28.17 | 28.46 | -1.08% | 77,021 | 219,673,618 |
| 2024-12-02 | 28.23 | 29 | 27.65 | 28.77 | -0.1% | 90,882 | 259,010,252 |
| 2024-11-29 | 28.17 | 29.21 | 28.17 | 28.8 | +2.16% | 98,899 | 284,260,416 |
| 2024-11-28 | 28.19 | 29.16 | 27.81 | 28.19 | +0.61% | 102,019 | 291,133,400 |
| 2024-11-27 | 27.47 | 28.09 | 26.91 | 28.02 | +2.98% | 88,717 | 244,238,528 |
| 2024-11-26 | 27.4 | 28.48 | 27.1 | 27.21 | +1.04% | 101,058 | 280,835,630 |
| 2024-11-25 | 26.45 | 27.16 | 26.38 | 26.93 | +1.62% | 81,132 | 217,404,430 |
| 2024-11-22 | 27.55 | 27.85 | 26.42 | 26.5 | -5.42% | 122,525 | 332,887,940 |
| 2024-11-21 | 29.68 | 30.02 | 28 | 28.02 | -0.04% | 157,120 | 451,386,412 |
| 2024-11-20 | 27.99 | 28.28 | 27.42 | 28.03 | +0.18% | 79,318 | 220,894,376 |
| 2024-11-19 | 27.57 | 28.19 | 26.93 | 27.98 | +2.42% | 94,370 | 260,151,953 |
| 2024-11-18 | 26.95 | 28.16 | 26.76 | 27.32 | +1.3% | 129,526 | 356,479,630 |
| 2024-11-15 | 28.02 | 28.46 | 26.95 | 26.97 | -4.43% | 127,290 | 353,098,393 |
| 2024-11-14 | 30.41 | 30.58 | 28.18 | 28.22 | -7.17% | 200,499 | 580,535,629 |
| 2024-11-13 | 29.93 | 30.5 | 29.7 | 30.4 | +0.73% | 114,171 | 344,119,076 |
| 2024-11-12 | 30.26 | 31.33 | 29.89 | 30.18 | -0.3% | 192,243 | 590,602,116 |
| 2024-11-11 | 29.6 | 30.75 | 29.55 | 30.27 | +0.77% | 187,624 | 565,893,048 |
| 2024-11-08 | 30.02 | 31.32 | 30.02 | 30.04 | +1.14% | 171,146 | 523,037,058 |
| 2024-11-07 | 29.9 | 29.9 | 28.82 | 29.7 | -5.41% | 240,076 | 706,057,705 |
| 2024-11-06 | 31.5 | 33.62 | 31.1 | 31.4 | -0.51% | 204,044 | 655,387,113 |
| 2024-11-05 | 30.8 | 31.62 | 30.35 | 31.56 | +2.3% | 187,150 | 582,654,792 |
| 2024-11-04 | 30.94 | 31.82 | 30.4 | 30.85 | -1.06% | 132,773 | 410,966,910 |
| 2024-11-01 | 32.02 | 32.79 | 31.17 | 31.18 | -3.74% | 166,114 | 528,518,226 |
| 2024-10-31 | 33.1 | 34.66 | 32.22 | 32.39 | -0.09% | 263,019 | 878,069,140 |
| 2024-10-30 | 30.44 | 33.53 | 29.91 | 32.42 | +1.03% | 287,242 | 920,110,130 |
| 2024-10-29 | 37.65 | 38.4 | 31.98 | 32.09 | -9.73% | 494,573 | 1,707,677,651 |
| 2024-10-28 | 37.57 | 37.6 | 34.01 | 35.55 | -7.52% | 451,874 | 1,603,470,056 |
| 2024-10-25 | 32.1 | 38.44 | 32.07 | 38.44 | +20.01% | 359,411 | 1,322,170,025 |
| 2024-10-24 | 30.5 | 33.99 | 30.08 | 32.03 | +1.23% | 432,130 | 1,385,952,381 |
| 2024-10-23 | 26.52 | 31.64 | 26.28 | 31.64 | +19.98% | 433,980 | 1,320,856,446 |
| 2024-10-22 | 26.7 | 26.73 | 25.7 | 26.37 | -1.35% | 112,217 | 292,831,893 |
| 2024-10-21 | 26.5 | 27.51 | 26.06 | 26.73 | +2.69% | 131,506 | 353,929,075 |
| 2024-10-18 | 24.2 | 27 | 24.06 | 26.03 | +7.21% | 146,732 | 371,528,376 |
| 2024-10-17 | 25.3 | 25.5 | 24.2 | 24.28 | -3.54% | 83,389 | 206,412,848 |
| 2024-10-16 | 26.24 | 26.57 | 25.02 | 25.17 | -5.02% | 77,323 | 197,954,367 |
| 2024-10-15 | 26.34 | 27.61 | 25.82 | 26.5 | -0.3% | 106,925 | 286,311,847 |
| 2024-10-14 | 26 | 26.78 | 25.11 | 26.58 | +3.63% | 102,029 | 264,347,086 |
| 2024-10-11 | 28.22 | 28.22 | 25.42 | 25.65 | -8.1% | 107,845 | 285,257,765 |
| 2024-10-10 | 27.72 | 28.98 | 27.72 | 27.91 | +0.94% | 161,801 | 455,577,639 |
| 2024-10-09 | 28.9 | 30.48 | 27.34 | 27.65 | -7.68% | 217,460 | 624,706,207 |
| 2024-10-08 | 31.2 | 31.2 | 28.27 | 29.95 | +14.31% | 280,556 | 835,140,698 |
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：