股票概览
25.09
-2.37%
-0.61
25.96
开盘价
26.25
最高价
25.07
最低价
13,608
成交量
数据更新至: 2024-12-31
技术指标
25.94
MA5 (5日均线)
26.62
MA10 (10日均线)
27.64
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 | 25.96 | 26.25 | 25.07 | 25.09 | -2.37% | 13,608 | 34,704,831 |
| 2024-12-30 | 26.24 | 26.65 | 25.58 | 25.7 | -2.32% | 9,187 | 23,855,619 |
| 2024-12-27 | 26.35 | 26.6 | 26.04 | 26.31 | -0.23% | 7,084 | 18,664,550 |
| 2024-12-26 | 26.28 | 26.57 | 26 | 26.37 | +0.46% | 8,417 | 22,180,155 |
| 2024-12-25 | 27.28 | 27.48 | 25.67 | 26.25 | -3.46% | 17,261 | 45,316,021 |
| 2024-12-24 | 26.8 | 27.3 | 26.6 | 27.19 | +1.19% | 8,820 | 23,776,585 |
| 2024-12-23 | 27.56 | 27.57 | 26.56 | 26.87 | -2.5% | 10,827 | 29,340,626 |
| 2024-12-20 | 27.22 | 27.79 | 26.92 | 27.56 | +1.4% | 9,313 | 25,522,697 |
| 2024-12-19 | 27.21 | 27.9 | 26.8 | 27.18 | -1.95% | 11,772 | 31,992,546 |
| 2024-12-18 | 27.6 | 28.2 | 26.65 | 27.72 | +2.4% | 14,303 | 39,792,134 |
| 2024-12-17 | 28.22 | 28.66 | 26.68 | 27.07 | -4.11% | 25,581 | 70,012,312 |
| 2024-12-16 | 28 | 28.43 | 27.38 | 28.23 | +1.29% | 22,969 | 64,021,908 |
| 2024-12-13 | 28.21 | 28.89 | 27.8 | 27.87 | -1.21% | 55,862 | 157,421,402 |
| 2024-12-12 | 28.39 | 28.96 | 28.16 | 28.21 | -0.74% | 25,150 | 71,366,551 |
| 2024-12-11 | 29.1 | 29.36 | 28.33 | 28.42 | -1.59% | 17,996 | 51,821,134 |
| 2024-12-10 | 30.26 | 30.7 | 28.8 | 28.88 | -1.84% | 18,810 | 55,322,527 |
| 2024-12-09 | 29.45 | 30.05 | 29.18 | 29.42 | +0.41% | 16,555 | 49,015,160 |
| 2024-12-06 | 29.51 | 30.15 | 29.16 | 29.3 | -1.05% | 21,651 | 63,991,139 |
| 2024-12-05 | 29.51 | 30.2 | 29.11 | 29.61 | +0.34% | 13,176 | 39,228,087 |
| 2024-12-04 | 30 | 30.78 | 29.25 | 29.51 | -1.53% | 16,953 | 50,623,061 |
| 2024-12-03 | 31 | 31 | 29.96 | 29.97 | -2.5% | 23,845 | 72,311,924 |
| 2024-12-02 | 28.91 | 31.34 | 28.66 | 30.74 | +8.43% | 36,903 | 112,790,500 |
| 2024-11-29 | 28.23 | 29.37 | 27.71 | 28.35 | -0.56% | 19,668 | 56,054,345 |
| 2024-11-28 | 29.72 | 29.97 | 28.42 | 28.51 | -4.33% | 20,203 | 58,507,244 |
| 2024-11-27 | 27.92 | 30.05 | 27.81 | 29.8 | +6.73% | 26,087 | 75,773,131 |
| 2024-11-26 | 27.22 | 29.09 | 27.22 | 27.92 | +2.57% | 24,115 | 68,375,079 |
| 2024-11-25 | 26.15 | 27.63 | 25.7 | 27.22 | +4.21% | 29,219 | 78,046,153 |
| 2024-11-22 | 27.57 | 27.75 | 26.05 | 26.12 | -5.26% | 18,436 | 49,379,959 |
| 2024-11-21 | 28.35 | 28.45 | 27.38 | 27.57 | -1.57% | 23,855 | 66,402,320 |
| 2024-11-20 | 25.6 | 28.77 | 25.34 | 28.01 | +9.97% | 52,241 | 144,946,064 |
| 2024-11-19 | 24.9 | 25.6 | 24.5 | 25.47 | +3.41% | 27,069 | 68,159,162 |
| 2024-11-18 | 26.75 | 26.75 | 24.24 | 24.63 | -7.2% | 48,322 | 122,424,667 |
| 2024-11-15 | 28 | 28.13 | 26.12 | 26.54 | -5.99% | 35,147 | 94,873,189 |
| 2024-11-14 | 29.6 | 30.05 | 27.96 | 28.23 | -5.52% | 26,675 | 76,976,532 |
| 2024-11-13 | 30.46 | 30.46 | 29.15 | 29.88 | -1.16% | 21,788 | 64,563,763 |
| 2024-11-12 | 32.4 | 32.46 | 29.9 | 30.23 | -4.34% | 26,229 | 81,845,159 |
| 2024-11-11 | 31 | 32.6 | 30.74 | 31.6 | +1.94% | 18,084 | 57,064,709 |
| 2024-11-08 | 31.92 | 32.8 | 30.83 | 31 | -2.88% | 19,477 | 62,073,674 |
| 2024-11-07 | 32.08 | 32.14 | 31.32 | 31.92 | -0.56% | 15,440 | 48,945,908 |
| 2024-11-06 | 31.89 | 32.99 | 31.53 | 32.1 | +0.66% | 21,628 | 70,111,292 |
| 2024-11-05 | 29.8 | 32.34 | 29.8 | 31.89 | +6.05% | 30,234 | 95,218,391 |
| 2024-11-04 | 30.08 | 30.67 | 29.55 | 30.07 | +1.42% | 22,257 | 67,275,882 |
| 2024-11-01 | 29.91 | 30.79 | 28.57 | 29.65 | +2.52% | 42,291 | 126,298,812 |
| 2024-10-31 | 27.55 | 30 | 27.55 | 28.92 | +5.39% | 36,307 | 105,535,451 |
| 2024-10-30 | 27.35 | 28.18 | 26.68 | 27.44 | +0.4% | 23,757 | 64,878,280 |
| 2024-10-29 | 28.63 | 28.8 | 27.2 | 27.33 | -4.57% | 24,787 | 68,973,292 |
| 2024-10-28 | 28.79 | 28.95 | 27.83 | 28.64 | -0.38% | 29,097 | 82,407,674 |
| 2024-10-25 | 28.84 | 30.18 | 28.58 | 28.75 | -0.69% | 28,865 | 84,781,257 |
| 2024-10-24 | 27.71 | 29.69 | 27.71 | 28.95 | +4.17% | 34,628 | 100,194,751 |
| 2024-10-23 | 26.92 | 28.5 | 26.54 | 27.79 | +3.23% | 37,983 | 104,972,707 |
| 2024-10-22 | 26.31 | 27.69 | 26.02 | 26.92 | +0.45% | 36,673 | 98,856,344 |
| 2024-10-21 | 26.6 | 27.53 | 25.26 | 26.8 | -0.89% | 56,569 | 149,297,038 |
| 2024-10-18 | 25.15 | 27.1 | 25.11 | 27.04 | +6% | 44,217 | 115,653,247 |
| 2024-10-17 | 25.7 | 25.88 | 25.03 | 25.51 | +0.87% | 19,703 | 50,023,578 |
| 2024-10-16 | 25.76 | 25.94 | 25.15 | 25.29 | -1.9% | 13,264 | 33,829,073 |
| 2024-10-15 | 26.3 | 26.75 | 25.78 | 25.78 | -2.27% | 17,973 | 47,193,290 |
| 2024-10-14 | 26 | 26.57 | 24.99 | 26.38 | +1.77% | 24,635 | 63,681,126 |
| 2024-10-11 | 28.89 | 28.89 | 25.33 | 25.92 | -10.28% | 39,338 | 105,392,793 |
| 2024-10-10 | 28.67 | 30.55 | 28.25 | 28.89 | +0.35% | 30,591 | 89,728,372 |
| 2024-10-09 | 30.8 | 31.97 | 28.66 | 28.79 | -12.84% | 44,919 | 136,082,296 |
| 2024-10-08 | 35.01 | 36.4 | 30.5 | 33.03 | +8.65% | 76,001 | 251,667,011 |
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：