股票概览
25.96
-0.73%
-0.19
26.15
开盘价
26.31
最高价
25.94
最低价
142,647
成交量
数据更新至: 2024-12-31
技术指标
26.14
MA5 (5日均线)
26.11
MA10 (10日均线)
25.90
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 | 26.15 | 26.31 | 25.94 | 25.96 | -0.73% | 142,647 | 372,361,494 |
| 2024-12-30 | 26.22 | 26.45 | 25.93 | 26.15 | -0.3% | 154,132 | 403,333,050 |
| 2024-12-27 | 26.15 | 26.3 | 25.9 | 26.23 | +0.54% | 91,659 | 239,480,719 |
| 2024-12-26 | 26.2 | 26.41 | 26.05 | 26.09 | -0.69% | 88,937 | 232,845,973 |
| 2024-12-25 | 26.09 | 26.39 | 25.8 | 26.27 | +0.65% | 132,211 | 345,280,086 |
| 2024-12-24 | 25.78 | 26.19 | 25.67 | 26.1 | +1.05% | 147,713 | 382,788,818 |
| 2024-12-23 | 26.03 | 26.25 | 25.8 | 25.83 | -0.77% | 113,209 | 294,737,821 |
| 2024-12-20 | 26.22 | 26.55 | 25.96 | 26.03 | -0.76% | 143,128 | 375,143,306 |
| 2024-12-19 | 26.02 | 26.34 | 25.9 | 26.23 | +0.11% | 119,895 | 313,766,378 |
| 2024-12-18 | 25.95 | 26.39 | 25.95 | 26.2 | +0.77% | 146,202 | 382,320,684 |
| 2024-12-17 | 26.08 | 26.3 | 25.93 | 26 | -0.46% | 131,011 | 341,960,015 |
| 2024-12-16 | 25.69 | 26.33 | 25.61 | 26.12 | +2.31% | 272,204 | 710,600,114 |
| 2024-12-13 | 25.95 | 26.03 | 25.51 | 25.53 | -1.77% | 193,477 | 498,064,240 |
| 2024-12-12 | 25.75 | 26.09 | 25.63 | 25.99 | +0.93% | 162,704 | 422,225,181 |
| 2024-12-11 | 25.3 | 25.8 | 25.3 | 25.75 | +1.38% | 166,112 | 426,778,494 |
| 2024-12-10 | 26.28 | 26.43 | 25.31 | 25.4 | -1.21% | 235,795 | 605,946,493 |
| 2024-12-09 | 25.5 | 25.79 | 25.34 | 25.71 | +0.86% | 144,564 | 371,155,352 |
| 2024-12-06 | 25.4 | 25.67 | 25.33 | 25.49 | +0.35% | 118,082 | 301,608,904 |
| 2024-12-05 | 25.33 | 25.56 | 25.16 | 25.4 | -0.39% | 106,872 | 271,174,087 |
| 2024-12-04 | 25.11 | 25.6 | 25.03 | 25.5 | +1.11% | 226,218 | 576,120,427 |
| 2024-12-03 | 24.92 | 25.32 | 24.9 | 25.22 | +1.04% | 173,085 | 435,079,985 |
| 2024-12-02 | 24.51 | 25.03 | 24.51 | 24.96 | +1.84% | 166,933 | 414,783,576 |
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：