股票概览
25.15
-4.66%
-1.23
26
开盘价
26.1
最高价
25.04
最低价
60,894
成交量
数据更新至: 2024-12-31
技术指标
25.53
MA5 (5日均线)
25.65
MA10 (10日均线)
26.78
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 | 26.1 | 25.04 | 25.15 | -4.66% | 60,894 | 155,555,953 |
| 2024-12-30 | 25.49 | 26.44 | 24.66 | 26.38 | +2.81% | 84,563 | 219,205,945 |
| 2024-12-27 | 25.79 | 26.05 | 25.35 | 25.66 | +0.08% | 47,776 | 123,126,129 |
| 2024-12-26 | 24.96 | 25.94 | 24.72 | 25.64 | +3.3% | 53,931 | 137,781,779 |
| 2024-12-25 | 25.5 | 25.82 | 24.55 | 24.82 | -2.59% | 52,046 | 129,834,218 |
| 2024-12-24 | 25.61 | 26.18 | 25.18 | 25.48 | +1.47% | 56,535 | 144,755,015 |
| 2024-12-23 | 26.77 | 26.89 | 24.9 | 25.11 | -6.17% | 70,865 | 182,080,641 |
| 2024-12-20 | 25.87 | 27.36 | 25.56 | 26.76 | +3.4% | 93,967 | 249,382,070 |
| 2024-12-19 | 25.35 | 26.23 | 25.06 | 25.88 | +0.9% | 73,143 | 188,876,250 |
| 2024-12-18 | 25.82 | 26.65 | 25.41 | 25.65 | -1.23% | 74,666 | 193,240,904 |
| 2024-12-17 | 27.42 | 27.68 | 25.87 | 25.97 | -6.85% | 107,480 | 284,705,010 |
| 2024-12-16 | 29.07 | 29.37 | 27.66 | 27.88 | -6.51% | 149,386 | 423,425,136 |
| 2024-12-13 | 29.71 | 32.1 | 29.31 | 29.82 | -2.61% | 258,611 | 786,135,197 |
| 2024-12-12 | 28.7 | 30.62 | 28.7 | 30.62 | +9.99% | 272,045 | 818,568,097 |
| 2024-12-11 | 28.88 | 29.15 | 27.36 | 27.84 | -6.2% | 184,626 | 518,326,788 |
| 2024-12-10 | 31.88 | 31.88 | 29.29 | 29.68 | +1.68% | 271,517 | 827,688,297 |
| 2024-12-09 | 29.19 | 29.19 | 29.19 | 29.19 | +9.98% | 51,168 | 149,360,268 |
| 2024-12-06 | 27.51 | 27.51 | 25.52 | 26.54 | +0.91% | 130,843 | 343,051,253 |
| 2024-12-05 | 25.46 | 26.4 | 25.45 | 26.3 | +4.37% | 124,251 | 323,453,755 |
| 2024-12-04 | 24.45 | 25.9 | 24.45 | 25.2 | +1.12% | 89,721 | 227,199,998 |
| 2024-12-03 | 25.28 | 25.47 | 24.6 | 24.92 | -0.68% | 79,295 | 198,292,691 |
| 2024-12-02 | 24.24 | 25.37 | 24.24 | 25.09 | +4.72% | 102,289 | 254,568,213 |
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：