股票概览
27.35
-0.04%
-0.01
27.35
开盘价
27.47
最高价
26.96
最低价
29,422
成交量
数据更新至: 2024-12-31
技术指标
26.67
MA5 (5日均线)
26.02
MA10 (10日均线)
26.06
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 | 27.35 | 27.47 | 26.96 | 27.35 | -0.04% | 29,422 | 79,942,480 |
| 2024-12-30 | 27.35 | 27.77 | 26.62 | 27.36 | +1.52% | 45,845 | 124,405,152 |
| 2024-12-27 | 26.16 | 27 | 26.07 | 26.95 | +2.94% | 25,300 | 67,312,818 |
| 2024-12-26 | 25.53 | 26.23 | 25.27 | 26.18 | +2.59% | 24,348 | 63,021,885 |
| 2024-12-25 | 25.4 | 25.75 | 24.88 | 25.52 | +0.28% | 25,866 | 65,548,441 |
| 2024-12-24 | 25.06 | 25.5 | 24.96 | 25.45 | +1.39% | 18,466 | 46,500,453 |
| 2024-12-23 | 26.1 | 26.1 | 24.81 | 25.1 | -3.46% | 20,186 | 51,098,714 |
| 2024-12-20 | 25.1 | 26.01 | 25.1 | 26 | +2.97% | 15,999 | 41,083,607 |
| 2024-12-19 | 24.82 | 25.25 | 24.56 | 25.25 | +0.96% | 11,807 | 29,478,772 |
| 2024-12-18 | 24.75 | 25.4 | 24.07 | 25.01 | +0.72% | 14,333 | 35,534,181 |
| 2024-12-17 | 26.4 | 26.4 | 24.58 | 24.83 | -5.91% | 22,064 | 55,640,807 |
| 2024-12-16 | 26.18 | 26.94 | 26.18 | 26.39 | +0.88% | 14,201 | 37,621,901 |
| 2024-12-13 | 26.48 | 26.65 | 26.1 | 26.16 | -1.88% | 13,211 | 34,753,175 |
| 2024-12-12 | 26.4 | 26.69 | 26.06 | 26.66 | +1.6% | 12,796 | 33,859,015 |
| 2024-12-11 | 26.15 | 26.32 | 26 | 26.24 | +0.54% | 9,719 | 25,415,332 |
| 2024-12-10 | 26.91 | 27 | 26.05 | 26.1 | -0.76% | 14,156 | 37,433,546 |
| 2024-12-09 | 26.14 | 26.49 | 25.82 | 26.3 | +0.54% | 10,954 | 28,674,736 |
| 2024-12-06 | 26.35 | 26.39 | 25.93 | 26.16 | -0.3% | 11,658 | 30,466,627 |
| 2024-12-05 | 25.95 | 26.37 | 25.7 | 26.24 | +1.27% | 10,833 | 28,322,709 |
| 2024-12-04 | 26.38 | 26.38 | 25.68 | 25.91 | -1.78% | 11,679 | 30,447,997 |
| 2024-12-03 | 26.78 | 26.78 | 26.12 | 26.38 | -0.49% | 11,753 | 31,026,605 |
| 2024-12-02 | 25.91 | 26.94 | 25.91 | 26.51 | +2.08% | 18,004 | 47,442,406 |
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：