股票概览
24.47
-5.56%
-1.44
25.92
开盘价
26.17
最高价
24.47
最低价
153,291
成交量
数据更新至: 2024-12-31
技术指标
25.94
MA5 (5日均线)
25.96
MA10 (10日均线)
25.93
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 | 25.92 | 26.17 | 24.47 | 24.47 | -5.56% | 153,291 | 384,514,125 |
| 2024-12-30 | 25.9 | 26.45 | 25.5 | 25.91 | -0.58% | 125,676 | 326,748,598 |
| 2024-12-27 | 27 | 27.11 | 26.03 | 26.06 | -2.98% | 194,559 | 517,357,813 |
| 2024-12-26 | 26.4 | 26.98 | 26.01 | 26.86 | +1.74% | 193,711 | 517,876,545 |
| 2024-12-25 | 26.6 | 26.85 | 25.73 | 26.4 | -1.23% | 174,807 | 460,037,961 |
| 2024-12-24 | 25.44 | 26.75 | 24.98 | 26.73 | +5.32% | 199,049 | 517,394,284 |
| 2024-12-23 | 26.22 | 26.47 | 25.36 | 25.38 | -3.68% | 123,975 | 321,000,399 |
| 2024-12-20 | 25.71 | 26.77 | 25.43 | 26.35 | +2.49% | 169,133 | 445,129,279 |
| 2024-12-19 | 25.4 | 25.88 | 25.07 | 25.71 | +0.04% | 128,446 | 327,710,132 |
| 2024-12-18 | 24.61 | 25.94 | 24.43 | 25.7 | +4.39% | 161,653 | 411,103,305 |
| 2024-12-17 | 25.02 | 25.33 | 24.5 | 24.62 | -2.11% | 99,847 | 247,494,222 |
| 2024-12-16 | 26.12 | 26.14 | 24.98 | 25.15 | -4.26% | 139,723 | 355,372,011 |
| 2024-12-13 | 26.28 | 27.08 | 26.09 | 26.27 | -0.04% | 193,518 | 512,596,833 |
| 2024-12-12 | 26.47 | 26.75 | 25.81 | 26.28 | -1.09% | 130,784 | 341,676,092 |
| 2024-12-11 | 26.16 | 26.81 | 26.08 | 26.57 | +1.8% | 138,789 | 368,213,580 |
| 2024-12-10 | 27.17 | 27.22 | 26.02 | 26.1 | -0.61% | 179,798 | 480,082,183 |
| 2024-12-09 | 26.1 | 26.28 | 25.46 | 26.26 | +0.65% | 106,995 | 277,503,568 |
| 2024-12-06 | 25.75 | 26.2 | 25.23 | 26.09 | +1.4% | 129,497 | 333,747,942 |
| 2024-12-05 | 25.62 | 26.14 | 25.45 | 25.73 | -0.54% | 138,906 | 358,261,228 |
| 2024-12-04 | 27.9 | 28.2 | 25.68 | 25.87 | +0.74% | 241,915 | 648,469,913 |
| 2024-12-03 | 25.86 | 25.87 | 25.15 | 25.68 | -0.19% | 101,505 | 258,741,071 |
| 2024-12-02 | 25.37 | 25.86 | 25.3 | 25.73 | +1.42% | 102,534 | 263,300,214 |
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：