股票概览
25.81
+1.61%
+0.41
25.55
开盘价
26.4
最高价
25.32
最低价
64,927
成交量
数据更新至: 2024-12-31
技术指标
25.73
MA5 (5日均线)
26.15
MA10 (10日均线)
26.32
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 | 25.55 | 26.4 | 25.32 | 25.81 | +1.61% | 64,927 | 169,016,602 |
| 2024-12-30 | 26 | 26.1 | 25.3 | 25.4 | -2.01% | 44,426 | 113,837,501 |
| 2024-12-27 | 25.8 | 26.68 | 25.8 | 25.92 | +0.82% | 66,842 | 174,677,461 |
| 2024-12-26 | 25.73 | 26.06 | 25.41 | 25.71 | -0.43% | 39,640 | 101,965,018 |
| 2024-12-25 | 26.16 | 26.36 | 25.28 | 25.82 | -1.22% | 48,270 | 123,621,355 |
| 2024-12-24 | 25.82 | 26.16 | 25.64 | 26.14 | +1.55% | 37,893 | 98,113,556 |
| 2024-12-23 | 26.75 | 26.92 | 25.68 | 25.74 | -3.85% | 72,005 | 187,725,397 |
| 2024-12-20 | 26.28 | 27.44 | 26.16 | 26.77 | +1.86% | 103,045 | 276,811,117 |
| 2024-12-19 | 27.7 | 29.15 | 25.95 | 26.28 | -5.81% | 205,999 | 558,923,619 |
| 2024-12-18 | 27.71 | 28.26 | 27.25 | 27.9 | +0.9% | 80,132 | 222,220,729 |
| 2024-12-17 | 27 | 29.15 | 26.8 | 27.65 | +2.37% | 158,140 | 445,095,130 |
| 2024-12-16 | 26.93 | 27.4 | 26.09 | 27.01 | -0.55% | 103,152 | 276,350,271 |
| 2024-12-13 | 26.79 | 27.6 | 26.35 | 27.16 | +1.04% | 137,539 | 373,222,805 |
| 2024-12-12 | 25.08 | 26.99 | 24.91 | 26.88 | +6.79% | 150,386 | 393,342,752 |
| 2024-12-11 | 25.26 | 25.55 | 25.01 | 25.17 | -0.47% | 61,156 | 154,396,460 |
| 2024-12-10 | 25.8 | 26.1 | 25.18 | 25.29 | +0.72% | 100,010 | 256,448,944 |
| 2024-12-09 | 26.45 | 26.52 | 24.99 | 25.11 | -4.63% | 100,275 | 256,400,835 |
| 2024-12-06 | 26.78 | 27.18 | 26.11 | 26.33 | -2.59% | 77,824 | 206,130,280 |
| 2024-12-05 | 27.4 | 27.62 | 26.57 | 27.03 | -0.81% | 72,456 | 195,503,009 |
| 2024-12-04 | 28.16 | 28.8 | 26.97 | 27.25 | +2.21% | 184,936 | 514,946,051 |
| 2024-12-03 | 26.45 | 26.94 | 25.93 | 26.66 | +0.45% | 70,699 | 187,168,631 |
| 2024-12-02 | 26.21 | 27.38 | 25.3 | 26.54 | +1.8% | 109,885 | 291,657,314 |
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：