股票概览
25.44
-4.86%
-1.3
26.74
开盘价
26.86
最高价
25.44
最低价
282,567
成交量
数据更新至: 2024-12-31
技术指标
26.19
MA5 (5日均线)
26.12
MA10 (10日均线)
26.10
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 | 26.74 | 26.86 | 25.44 | 25.44 | -4.86% | 282,567 | 733,021,051 |
| 2024-12-30 | 26.28 | 27.1 | 25.95 | 26.74 | +1.1% | 299,553 | 801,384,047 |
| 2024-12-27 | 26.7 | 27.12 | 26.34 | 26.45 | -1.23% | 303,119 | 811,152,964 |
| 2024-12-26 | 25.58 | 26.89 | 25.46 | 26.78 | +4.81% | 344,239 | 914,202,033 |
| 2024-12-25 | 25.97 | 26.22 | 25.4 | 25.55 | -2.29% | 151,703 | 390,227,851 |
| 2024-12-24 | 25.98 | 26.18 | 25.5 | 26.15 | +1.75% | 161,423 | 418,045,039 |
| 2024-12-23 | 26.73 | 26.79 | 25.67 | 25.7 | -3.49% | 202,227 | 527,953,660 |
| 2024-12-20 | 26.19 | 27 | 26.01 | 26.63 | +1.76% | 256,719 | 683,807,538 |
| 2024-12-19 | 25.18 | 26.36 | 25.05 | 26.17 | +2.31% | 228,223 | 591,726,217 |
| 2024-12-18 | 25.4 | 25.83 | 25.16 | 25.58 | +1.11% | 135,217 | 345,172,601 |
| 2024-12-17 | 25.57 | 26.03 | 25.23 | 25.3 | -1.52% | 169,216 | 433,674,951 |
| 2024-12-16 | 26.23 | 26.29 | 25.51 | 25.69 | -2.13% | 206,616 | 534,447,785 |
| 2024-12-13 | 26.81 | 27.03 | 26.15 | 26.25 | -3.1% | 292,284 | 775,458,640 |
| 2024-12-12 | 27.2 | 27.43 | 26.85 | 27.09 | -0.62% | 297,304 | 805,939,033 |
| 2024-12-11 | 26.22 | 27.28 | 26.22 | 27.26 | +3.45% | 402,583 | 1,084,673,931 |
| 2024-12-10 | 26.98 | 27.19 | 26.32 | 26.35 | +1.54% | 447,275 | 1,196,072,395 |
| 2024-12-09 | 25.91 | 26.12 | 25.55 | 25.95 | -0.73% | 239,569 | 619,357,714 |
| 2024-12-06 | 25.35 | 26.16 | 25.33 | 26.14 | +2.87% | 328,670 | 848,326,411 |
| 2024-12-05 | 25.06 | 25.54 | 25.03 | 25.41 | +0.55% | 183,073 | 464,546,426 |
| 2024-12-04 | 25.9 | 26.06 | 25.09 | 25.27 | -3.55% | 315,922 | 803,729,560 |
| 2024-12-03 | 25.99 | 26.8 | 25.66 | 26.2 | +0.38% | 462,101 | 1,216,091,077 |
| 2024-12-02 | 25.36 | 26.14 | 25.35 | 26.1 | +3.08% | 358,840 | 925,845,025 |
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：