股票概览
25.58
-2.29%
-0.6
26.29
开盘价
26.58
最高价
25.57
最低价
58,050
成交量
数据更新至: 2024-12-31
技术指标
26.02
MA5 (5日均线)
25.94
MA10 (10日均线)
25.82
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 | 26.29 | 26.58 | 25.57 | 25.58 | -2.29% | 58,050 | 151,033,864 |
| 2024-12-30 | 26.31 | 26.79 | 26.04 | 26.18 | -0.42% | 50,722 | 133,813,409 |
| 2024-12-27 | 26.6 | 26.69 | 26.21 | 26.29 | -0.94% | 45,001 | 118,993,822 |
| 2024-12-26 | 25.4 | 26.72 | 25.36 | 26.54 | +3.96% | 87,011 | 230,024,490 |
| 2024-12-25 | 25.65 | 26.18 | 25.3 | 25.53 | -1.62% | 27,310 | 69,942,450 |
| 2024-12-24 | 25.47 | 26 | 25.07 | 25.95 | +2.13% | 39,281 | 100,399,006 |
| 2024-12-23 | 26.2 | 26.27 | 25.28 | 25.41 | -3.02% | 40,991 | 105,090,842 |
| 2024-12-20 | 25.95 | 26.45 | 25.83 | 26.2 | +0.96% | 45,050 | 118,332,656 |
| 2024-12-19 | 25.36 | 26.1 | 25.35 | 25.95 | +0.54% | 36,766 | 94,813,809 |
| 2024-12-18 | 25.15 | 26.07 | 24.65 | 25.81 | +2.79% | 51,631 | 132,194,518 |
| 2024-12-17 | 25.85 | 26 | 24.98 | 25.11 | -2.9% | 49,841 | 126,835,574 |
| 2024-12-16 | 26.2 | 26.42 | 25.7 | 25.86 | -1.64% | 36,325 | 94,320,447 |
| 2024-12-13 | 26.55 | 26.67 | 26 | 26.29 | -1.17% | 46,639 | 122,657,964 |
| 2024-12-12 | 26.9 | 27 | 26.23 | 26.6 | -1.12% | 57,076 | 151,413,867 |
| 2024-12-11 | 25.87 | 26.99 | 25.56 | 26.9 | +3.66% | 91,716 | 241,937,383 |
| 2024-12-10 | 26.5 | 26.65 | 25.86 | 25.95 | +0.08% | 81,693 | 214,128,804 |
| 2024-12-09 | 25.01 | 26.75 | 25.01 | 25.93 | +3.89% | 95,593 | 248,633,862 |
| 2024-12-06 | 24.79 | 24.98 | 24.48 | 24.96 | +0.93% | 30,763 | 76,371,954 |
| 2024-12-05 | 24.49 | 24.85 | 24.42 | 24.73 | +0.77% | 28,790 | 71,066,243 |
| 2024-12-04 | 25 | 25.14 | 24.45 | 24.54 | -2.62% | 53,233 | 131,765,592 |
| 2024-12-03 | 25.61 | 25.8 | 24.95 | 25.2 | -1.6% | 52,247 | 131,743,022 |
| 2024-12-02 | 25.67 | 25.9 | 25.42 | 25.61 | -0.23% | 52,059 | 133,276,120 |
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：