股票概览
26.82
+3.03%
+0.79
26.33
开盘价
26.97
最高价
25.3
最低价
30,777
成交量
数据更新至: 2024-12-31
技术指标
26.56
MA5 (5日均线)
27.58
MA10 (10日均线)
26.50
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 | 26.33 | 26.97 | 25.3 | 26.82 | +3.03% | 30,777 | 80,237,233 |
| 2024-12-30 | 27.57 | 27.68 | 25.67 | 26.03 | -3.88% | 25,074 | 65,198,685 |
| 2024-12-27 | 26.79 | 27.2 | 25.9 | 27.08 | +2.34% | 32,175 | 85,578,512 |
| 2024-12-26 | 25.84 | 27.65 | 24.61 | 26.46 | +0.23% | 55,826 | 145,521,858 |
| 2024-12-25 | 27.03 | 27.39 | 25.2 | 26.4 | -5.55% | 40,432 | 105,814,618 |
| 2024-12-24 | 26.36 | 28.99 | 26.36 | 27.95 | +1.56% | 40,175 | 110,954,033 |
| 2024-12-23 | 30.28 | 30.28 | 27.52 | 27.52 | -10.01% | 52,297 | 147,311,795 |
| 2024-12-20 | 29.66 | 32.27 | 28.09 | 30.58 | +4.23% | 92,790 | 283,587,546 |
| 2024-12-19 | 27.61 | 30.28 | 26.23 | 29.34 | +6.3% | 57,113 | 165,411,677 |
| 2024-12-18 | 26.6 | 27.85 | 25.63 | 27.6 | +3.76% | 48,639 | 132,567,409 |
| 2024-12-17 | 26.28 | 27.29 | 23.85 | 26.6 | +0.38% | 57,676 | 147,807,719 |
| 2024-12-16 | 25.06 | 27.57 | 25.06 | 26.5 | +5.75% | 42,322 | 111,634,842 |
| 2024-12-13 | 24.09 | 25.28 | 23.8 | 25.06 | +3.55% | 37,226 | 92,553,867 |
| 2024-12-12 | 24.38 | 24.55 | 23.82 | 24.2 | 0% | 33,900 | 81,894,323 |
| 2024-12-11 | 24.09 | 24.96 | 23.4 | 24.2 | -0.33% | 47,706 | 115,240,196 |
| 2024-12-10 | 23.68 | 24.49 | 22.02 | 24.28 | +3.81% | 68,941 | 162,926,311 |
| 2024-12-09 | 25.49 | 25.83 | 23.39 | 23.39 | -10% | 89,714 | 214,241,554 |
| 2024-12-06 | 28.24 | 30.8 | 25.43 | 25.99 | -7.97% | 142,454 | 391,886,562 |
| 2024-12-05 | 26.22 | 28.24 | 26.22 | 28.24 | +10.01% | 102,676 | 285,552,948 |
| 2024-12-04 | 21.92 | 25.67 | 21.92 | 25.67 | +9.98% | 118,646 | 293,950,818 |
| 2024-12-03 | 24.2 | 24.2 | 21.53 | 23.34 | +6.09% | 219,602 | 519,575,986 |
| 2024-12-02 | 22 | 22 | 22 | 22 | +10% | 7,067 | 15,548,192 |
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：