股票概览
24.9
-5.18%
-1.36
26.16
开盘价
26.2
最高价
24.51
最低价
627,670
成交量
数据更新至: 2024-12-31
技术指标
26.20
MA5 (5日均线)
25.79
MA10 (10日均线)
26.57
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 | 26.16 | 26.2 | 24.51 | 24.9 | -5.18% | 627,670 | 1,585,814,605 |
| 2024-12-30 | 26.47 | 26.96 | 26.15 | 26.26 | +0.38% | 474,722 | 1,256,219,601 |
| 2024-12-27 | 26.94 | 27.1 | 26.1 | 26.16 | -1.95% | 640,706 | 1,701,000,799 |
| 2024-12-26 | 26.72 | 27.2 | 26.32 | 26.68 | -1.11% | 918,053 | 2,456,364,082 |
| 2024-12-25 | 25.26 | 27.98 | 25.01 | 26.98 | +5.93% | 1,383,814 | 3,681,028,653 |
| 2024-12-24 | 25.18 | 25.99 | 25.06 | 25.47 | +2.87% | 568,047 | 1,449,215,513 |
| 2024-12-23 | 25.8 | 26.03 | 24.7 | 24.76 | -4.03% | 517,491 | 1,302,736,135 |
| 2024-12-20 | 25.5 | 26.07 | 25.4 | 25.8 | +2.3% | 529,990 | 1,366,506,086 |
| 2024-12-19 | 25.02 | 25.59 | 25.01 | 25.22 | -1.68% | 433,896 | 1,095,214,680 |
| 2024-12-18 | 25.9 | 26.12 | 25.45 | 25.65 | -0.5% | 466,360 | 1,199,873,855 |
| 2024-12-17 | 26.8 | 26.98 | 25.7 | 25.78 | -5.15% | 782,288 | 2,043,747,084 |
| 2024-12-16 | 27.1 | 28.49 | 26.79 | 27.18 | -1.16% | 933,813 | 2,582,554,539 |
| 2024-12-13 | 28.15 | 28.34 | 27.5 | 27.5 | -4.35% | 1,016,076 | 2,821,972,047 |
| 2024-12-12 | 27.9 | 28.98 | 27.48 | 28.75 | +2.06% | 1,340,840 | 3,792,251,900 |
| 2024-12-11 | 27.5 | 28.35 | 27.21 | 28.17 | +1.48% | 1,078,197 | 3,019,532,964 |
| 2024-12-10 | 27.36 | 28.06 | 26.68 | 27.76 | +5.47% | 1,469,606 | 4,050,745,061 |
| 2024-12-09 | 27.1 | 27.27 | 26.2 | 26.32 | -3.2% | 732,021 | 1,945,150,254 |
| 2024-12-06 | 27.6 | 27.88 | 26.75 | 27.19 | -1.98% | 901,137 | 2,457,462,697 |
| 2024-12-05 | 27 | 28.17 | 26.9 | 27.74 | +2.06% | 880,693 | 2,427,897,484 |
| 2024-12-04 | 27.9 | 28.16 | 27.04 | 27.18 | -4.8% | 1,175,370 | 3,238,418,975 |
| 2024-12-03 | 29.22 | 29.65 | 28.4 | 28.55 | -3.84% | 1,476,480 | 4,275,813,275 |
| 2024-12-02 | 28.35 | 30.29 | 28.18 | 29.69 | +4.73% | 1,917,873 | 5,606,849,731 |
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：