股票概览
25.39
-3.9%
-1.03
26.42
开盘价
26.79
最高价
25.12
最低价
13,026
成交量
数据更新至: 2024-12-31
技术指标
25.98
MA5 (5日均线)
27.28
MA10 (10日均线)
28.66
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 | 26.42 | 26.79 | 25.12 | 25.39 | -3.9% | 13,026 | 33,736,794 |
| 2024-12-30 | 26.38 | 26.66 | 25.5 | 26.42 | +0.27% | 13,584 | 35,667,115 |
| 2024-12-27 | 26.16 | 26.88 | 26.07 | 26.35 | +1.15% | 12,674 | 33,600,114 |
| 2024-12-26 | 25.5 | 26.22 | 25.5 | 26.05 | +1.32% | 15,516 | 40,387,759 |
| 2024-12-25 | 26.53 | 26.76 | 25.1 | 25.71 | -3.13% | 20,270 | 51,903,190 |
| 2024-12-24 | 27.22 | 27.84 | 25.9 | 26.54 | -2.07% | 29,502 | 78,214,444 |
| 2024-12-23 | 29.81 | 29.95 | 26.98 | 27.1 | -8.75% | 37,110 | 103,726,955 |
| 2024-12-20 | 29.5 | 30 | 29.15 | 29.7 | +0.68% | 16,787 | 49,876,509 |
| 2024-12-19 | 29.8 | 30.18 | 29.17 | 29.5 | -1.76% | 20,461 | 60,448,704 |
| 2024-12-18 | 28.36 | 30.45 | 27.49 | 30.03 | +2.77% | 35,223 | 102,743,144 |
| 2024-12-17 | 30.37 | 31.69 | 28.81 | 29.22 | -3.75% | 37,778 | 113,704,014 |
| 2024-12-16 | 31.29 | 31.85 | 30.18 | 30.36 | -3.92% | 37,213 | 114,951,067 |
| 2024-12-13 | 30.6 | 32 | 30.4 | 31.6 | +3.67% | 48,145 | 150,792,262 |
| 2024-12-12 | 30 | 31.2 | 29.89 | 30.48 | +0.83% | 41,739 | 128,114,003 |
| 2024-12-11 | 30.13 | 30.73 | 29.98 | 30.23 | -1.21% | 39,865 | 120,764,591 |
| 2024-12-10 | 29.8 | 30.9 | 28.82 | 30.6 | +4.54% | 70,429 | 210,962,629 |
| 2024-12-09 | 29.48 | 29.89 | 28.69 | 29.27 | -0.75% | 47,947 | 140,005,473 |
| 2024-12-06 | 31.47 | 33 | 29.23 | 29.49 | -2.54% | 78,095 | 240,087,678 |
| 2024-12-05 | 28.8 | 31.69 | 28.2 | 30.26 | +4.71% | 70,630 | 211,263,211 |
| 2024-12-04 | 28.53 | 30.19 | 28.1 | 28.9 | +0.73% | 52,930 | 153,349,809 |
| 2024-12-03 | 28.21 | 29.02 | 27.56 | 28.69 | +1.02% | 51,399 | 145,188,173 |
| 2024-12-02 | 28.02 | 28.51 | 27.84 | 28.4 | -1.11% | 56,431 | 159,101,690 |
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：