股票概览
25.79
-2.61%
-0.69
26.52
开盘价
26.57
最高价
25.7
最低价
15,389
成交量
数据更新至: 2024-12-31
技术指标
26.71
MA5 (5日均线)
26.80
MA10 (10日均线)
27.67
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 | 26.52 | 26.57 | 25.7 | 25.79 | -2.61% | 15,389 | 40,139,005 |
| 2024-12-30 | 26.92 | 27.18 | 26.37 | 26.48 | -2.07% | 19,330 | 51,610,921 |
| 2024-12-27 | 27.37 | 27.5 | 26.9 | 27.04 | -1.1% | 14,181 | 38,516,650 |
| 2024-12-26 | 26.85 | 27.58 | 26.7 | 27.34 | +1.64% | 16,537 | 45,184,472 |
| 2024-12-25 | 26.79 | 27.04 | 26.4 | 26.9 | +0.41% | 14,325 | 38,328,335 |
| 2024-12-24 | 26.37 | 27.04 | 26.28 | 26.79 | +1.86% | 16,050 | 42,894,589 |
| 2024-12-23 | 27.24 | 27.49 | 26.26 | 26.3 | -3.38% | 14,576 | 38,885,580 |
| 2024-12-20 | 27 | 27.5 | 26.96 | 27.22 | +0.44% | 11,787 | 32,219,045 |
| 2024-12-19 | 26.51 | 27.1 | 26.51 | 27.1 | +0.37% | 11,990 | 32,109,525 |
| 2024-12-18 | 27 | 27.24 | 26.8 | 27 | 0% | 10,684 | 28,894,956 |
| 2024-12-17 | 27.6 | 27.93 | 26.85 | 27 | -2.46% | 19,247 | 52,519,810 |
| 2024-12-16 | 28.19 | 28.3 | 27.5 | 27.68 | -1.81% | 20,277 | 56,409,786 |
| 2024-12-13 | 28.95 | 28.95 | 28.18 | 28.19 | -3.46% | 26,055 | 74,205,496 |
| 2024-12-12 | 29.16 | 29.64 | 28.81 | 29.2 | +0.14% | 25,082 | 73,132,047 |
| 2024-12-11 | 29.13 | 29.28 | 28.77 | 29.16 | -0.68% | 30,205 | 87,646,163 |
| 2024-12-10 | 30.1 | 30.44 | 29.25 | 29.36 | -2.1% | 61,645 | 182,728,783 |
| 2024-12-09 | 28.08 | 29.99 | 28.08 | 29.99 | +6.23% | 75,217 | 221,517,669 |
| 2024-12-06 | 29 | 29.05 | 28.11 | 28.23 | -2.82% | 44,907 | 127,055,965 |
| 2024-12-05 | 27.42 | 29.4 | 27.35 | 29.05 | +4.99% | 44,224 | 126,248,727 |
| 2024-12-04 | 27.81 | 28.06 | 27.46 | 27.67 | -1% | 15,896 | 44,076,158 |
| 2024-12-03 | 28.11 | 28.17 | 27.8 | 27.95 | -0.85% | 15,273 | 42,713,192 |
| 2024-12-02 | 28.08 | 28.28 | 27.84 | 28.19 | +0.36% | 19,839 | 55,714,986 |
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：