股票概览
24.56
-5.47%
-1.42
26.23
开盘价
26.5
最高价
24.52
最低价
155,703
成交量
数据更新至: 2024-12-31
技术指标
26.42
MA5 (5日均线)
28.21
MA10 (10日均线)
29.69
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 | 26.23 | 26.5 | 24.52 | 24.56 | -5.47% | 155,703 | 392,854,041 |
| 2024-12-30 | 26.62 | 26.85 | 25.12 | 25.98 | -4.7% | 248,428 | 640,679,233 |
| 2024-12-27 | 26.9 | 28.08 | 26.68 | 27.26 | +1.15% | 189,766 | 518,941,032 |
| 2024-12-26 | 27.59 | 27.99 | 26.94 | 26.95 | -1.53% | 149,569 | 408,095,542 |
| 2024-12-25 | 28.84 | 28.99 | 26.8 | 27.37 | -5.1% | 193,363 | 531,472,796 |
| 2024-12-24 | 29.66 | 30.3 | 27.55 | 28.84 | -2.2% | 240,118 | 688,296,506 |
| 2024-12-23 | 30.97 | 32.44 | 29.49 | 29.49 | -4.69% | 279,158 | 871,638,689 |
| 2024-12-20 | 30.85 | 31.97 | 30.3 | 30.94 | -2.09% | 281,198 | 873,182,721 |
| 2024-12-19 | 29.58 | 32.48 | 29.01 | 31.6 | +8.4% | 369,831 | 1,154,823,735 |
| 2024-12-18 | 30.5 | 31.15 | 28.55 | 29.15 | -4.92% | 296,429 | 876,944,433 |
| 2024-12-17 | 31 | 32.51 | 30.51 | 30.66 | -2.01% | 311,786 | 986,147,743 |
| 2024-12-16 | 30.21 | 32.16 | 29.6 | 31.29 | +1.1% | 296,242 | 917,072,485 |
| 2024-12-13 | 31.8 | 32.54 | 30.12 | 30.95 | -9.9% | 379,318 | 1,195,233,429 |
| 2024-12-12 | 33.2 | 36.5 | 30.85 | 34.35 | +0.59% | 575,150 | 1,902,516,714 |
| 2024-12-11 | 33.34 | 37.02 | 32.69 | 34.15 | -2.57% | 606,935 | 2,122,209,213 |
| 2024-12-10 | 34 | 36.8 | 33.74 | 35.05 | +14.28% | 687,892 | 2,471,731,643 |
| 2024-12-09 | 30.67 | 33.58 | 28.93 | 30.67 | -2.88% | 557,643 | 1,754,679,515 |
| 2024-12-06 | 26.6 | 34.72 | 26.2 | 31.58 | +9.16% | 751,873 | 2,302,641,164 |
| 2024-12-05 | 24.01 | 28.93 | 23.81 | 28.93 | +19.99% | 533,712 | 1,489,133,151 |
| 2024-12-04 | 21.9 | 26.78 | 21.9 | 24.11 | +8.02% | 441,318 | 1,091,728,398 |
| 2024-12-03 | 22.3 | 22.85 | 21.82 | 22.32 | -0.22% | 160,339 | 356,956,672 |
| 2024-12-02 | 21.31 | 22.65 | 20.75 | 22.37 | +4.24% | 204,962 | 447,462,779 |
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：