股票概览
24.58
-4.62%
-1.19
25.77
开盘价
26.04
最高价
24.55
最低价
86,509
成交量
数据更新至: 2024-12-31
技术指标
25.79
MA5 (5日均线)
26.17
MA10 (10日均线)
28.18
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 | 25.77 | 26.04 | 24.55 | 24.58 | -4.62% | 86,509 | 217,699,278 |
| 2024-12-30 | 26.3 | 26.41 | 25.52 | 25.77 | -3.16% | 91,880 | 237,745,939 |
| 2024-12-27 | 26.28 | 26.98 | 26.12 | 26.61 | +0.38% | 114,767 | 304,327,946 |
| 2024-12-26 | 25.61 | 26.88 | 25.54 | 26.51 | +4% | 116,212 | 306,070,295 |
| 2024-12-25 | 26.29 | 26.42 | 25.36 | 25.49 | -3.04% | 73,404 | 188,840,349 |
| 2024-12-24 | 26.06 | 26.58 | 25.77 | 26.29 | +1.43% | 83,431 | 218,231,612 |
| 2024-12-23 | 27.03 | 27.55 | 25.81 | 25.92 | -4.99% | 106,271 | 281,746,703 |
| 2024-12-20 | 26.31 | 27.44 | 26.23 | 27.28 | +3.33% | 112,113 | 302,742,559 |
| 2024-12-19 | 26.34 | 26.65 | 26.16 | 26.4 | -1.6% | 89,782 | 236,942,779 |
| 2024-12-18 | 26.73 | 27.09 | 26.28 | 26.83 | +0.26% | 99,396 | 265,532,520 |
| 2024-12-17 | 27.3 | 28.34 | 26.59 | 26.76 | -2.62% | 136,166 | 374,081,684 |
| 2024-12-16 | 27.4 | 27.9 | 27 | 27.48 | -1.36% | 134,681 | 368,484,825 |
| 2024-12-13 | 28.89 | 29.47 | 27.8 | 27.86 | -3.77% | 200,844 | 576,253,276 |
| 2024-12-12 | 29.12 | 29.26 | 28.67 | 28.95 | -1.56% | 132,327 | 382,371,971 |
| 2024-12-11 | 28.92 | 29.57 | 28.3 | 29.41 | +1.45% | 188,934 | 546,552,698 |
| 2024-12-10 | 30.5 | 30.5 | 28.88 | 28.99 | -1.73% | 231,698 | 688,268,885 |
| 2024-12-09 | 30.18 | 31.27 | 29.3 | 29.5 | -9.03% | 278,976 | 843,849,904 |
| 2024-12-06 | 34.28 | 34.28 | 32.03 | 32.43 | -6.35% | 287,964 | 949,767,034 |
| 2024-12-05 | 35 | 36.11 | 33.8 | 34.63 | -3.81% | 342,773 | 1,188,647,767 |
| 2024-12-04 | 34.08 | 36.8 | 32.77 | 36 | +8.11% | 469,200 | 1,633,166,080 |
| 2024-12-03 | 32.8 | 36.87 | 32.53 | 33.3 | -0.09% | 415,551 | 1,430,926,438 |
| 2024-12-02 | 30.95 | 33.9 | 30.95 | 33.33 | +6.11% | 344,949 | 1,111,848,612 |
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：