股票概览
26.36
-6.36%
-1.79
28.16
开盘价
28.16
最高价
26.18
最低价
541,990
成交量
数据更新至: 2024-12-31
技术指标
27.13
MA5 (5日均线)
26.34
MA10 (10日均线)
26.63
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 | 28.16 | 28.16 | 26.18 | 26.36 | -6.36% | 541,990 | 1,466,026,488 |
| 2024-12-30 | 27.17 | 28.2 | 27.02 | 28.15 | +4.57% | 722,288 | 2,015,163,021 |
| 2024-12-27 | 27.64 | 27.82 | 26.68 | 26.92 | -0.74% | 476,624 | 1,298,728,101 |
| 2024-12-26 | 27.2 | 27.57 | 26.82 | 27.12 | +0.04% | 606,821 | 1,647,106,198 |
| 2024-12-25 | 25.6 | 28.24 | 25.45 | 27.11 | +5.28% | 891,624 | 2,396,268,509 |
| 2024-12-24 | 25.58 | 26.49 | 25.51 | 25.75 | +2.75% | 400,755 | 1,040,533,368 |
| 2024-12-23 | 25.91 | 26.31 | 25.02 | 25.06 | -3.28% | 269,489 | 688,662,907 |
| 2024-12-20 | 25.45 | 26.2 | 25.45 | 25.91 | +2.01% | 336,138 | 871,482,313 |
| 2024-12-19 | 25.23 | 25.72 | 25.18 | 25.4 | -0.97% | 208,067 | 529,066,149 |
| 2024-12-18 | 25.8 | 25.95 | 25.45 | 25.65 | +0.55% | 241,059 | 619,487,265 |
| 2024-12-17 | 26.4 | 26.51 | 25.38 | 25.51 | -4.13% | 345,084 | 892,430,134 |
| 2024-12-16 | 26.75 | 27.59 | 26.4 | 26.61 | -1.41% | 417,537 | 1,126,931,847 |
| 2024-12-13 | 27.45 | 27.72 | 26.91 | 26.99 | -2.95% | 488,992 | 1,330,063,517 |
| 2024-12-12 | 27.29 | 27.98 | 26.9 | 27.81 | +1.13% | 534,029 | 1,470,858,791 |
| 2024-12-11 | 26.85 | 27.78 | 26.7 | 27.5 | +1.44% | 448,372 | 1,222,105,030 |
| 2024-12-10 | 27.5 | 27.77 | 27.02 | 27.11 | +2.11% | 627,315 | 1,719,858,859 |
| 2024-12-09 | 27.04 | 27.19 | 26.2 | 26.55 | -1.81% | 363,234 | 965,664,027 |
| 2024-12-06 | 26.98 | 27.3 | 26.52 | 27.04 | -0.15% | 401,640 | 1,083,190,155 |
| 2024-12-05 | 26.9 | 27.3 | 26.8 | 27.08 | +0.22% | 331,431 | 897,625,009 |
| 2024-12-04 | 27.58 | 27.86 | 26.9 | 27.02 | -3.02% | 481,324 | 1,312,931,820 |
| 2024-12-03 | 28.86 | 28.86 | 27.7 | 27.86 | -3.57% | 615,435 | 1,732,004,035 |
| 2024-12-02 | 28.4 | 29.29 | 28.24 | 28.89 | +1.62% | 681,605 | 1,965,380,032 |
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：