股票概览
25.05
-3.47%
-0.9
25.99
开盘价
26
最高价
25
最低价
32,555
成交量
数据更新至: 2024-12-31
技术指标
26.06
MA5 (5日均线)
26.27
MA10 (10日均线)
26.74
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 | 25.99 | 26 | 25 | 25.05 | -3.47% | 32,555 | 82,584,860 |
| 2024-12-30 | 26.31 | 26.49 | 25.84 | 25.95 | -2.11% | 34,374 | 89,553,337 |
| 2024-12-27 | 26.83 | 27.15 | 26.45 | 26.51 | -0.9% | 36,846 | 98,758,675 |
| 2024-12-26 | 26.03 | 26.79 | 25.81 | 26.75 | +2.81% | 40,215 | 106,607,146 |
| 2024-12-25 | 26.21 | 26.43 | 25.62 | 26.02 | -1.55% | 25,277 | 65,839,627 |
| 2024-12-24 | 25.85 | 26.49 | 25.53 | 26.43 | +2.05% | 37,576 | 97,945,071 |
| 2024-12-23 | 27.13 | 27.33 | 25.87 | 25.9 | -4.88% | 47,901 | 127,107,622 |
| 2024-12-20 | 26.2 | 27.4 | 26.2 | 27.23 | +3.34% | 59,901 | 161,953,687 |
| 2024-12-19 | 26.03 | 26.59 | 25.98 | 26.35 | -0.68% | 30,435 | 80,053,294 |
| 2024-12-18 | 25.79 | 26.8 | 25.38 | 26.53 | +2.43% | 44,963 | 118,024,418 |
| 2024-12-17 | 26.5 | 26.66 | 25.8 | 25.9 | -2.3% | 38,959 | 101,766,038 |
| 2024-12-16 | 27.31 | 27.43 | 26.4 | 26.51 | -3.18% | 46,108 | 123,667,774 |
| 2024-12-13 | 27.56 | 27.98 | 27.31 | 27.38 | -1.37% | 50,940 | 140,415,904 |
| 2024-12-12 | 27.48 | 27.76 | 27.33 | 27.76 | +0.95% | 47,796 | 131,897,626 |
| 2024-12-11 | 27.17 | 27.59 | 27.03 | 27.5 | +0.99% | 37,769 | 103,432,098 |
| 2024-12-10 | 27.58 | 27.8 | 27.11 | 27.23 | +1.04% | 53,365 | 146,302,822 |
| 2024-12-09 | 27.4 | 27.45 | 26.79 | 26.95 | -1.93% | 42,883 | 116,047,191 |
| 2024-12-06 | 27.65 | 27.77 | 27.15 | 27.48 | -0.61% | 48,122 | 132,173,318 |
| 2024-12-05 | 27.21 | 27.9 | 27.1 | 27.65 | -0.5% | 58,165 | 160,261,989 |
| 2024-12-04 | 28.98 | 29.49 | 27.44 | 27.79 | -0.89% | 83,500 | 236,886,886 |
| 2024-12-03 | 28.8 | 29.8 | 27.96 | 28.04 | -3.14% | 116,962 | 335,524,422 |
| 2024-12-02 | 27.35 | 30.07 | 27 | 28.95 | +5.89% | 149,340 | 428,307,240 |
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：