股票概览
24.64
-7.33%
-1.95
26.52
开盘价
26.99
最高价
24.6
最低价
80,662
成交量
数据更新至: 2024-12-31
技术指标
27.57
MA5 (5日均线)
28.07
MA10 (10日均线)
28.21
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 | 26.52 | 26.99 | 24.6 | 24.64 | -7.33% | 80,662 | 205,328,119 |
| 2024-12-30 | 28.01 | 28.67 | 26.51 | 26.59 | -5.07% | 81,827 | 226,880,350 |
| 2024-12-27 | 29 | 29.48 | 28 | 28.01 | -5.08% | 96,351 | 276,297,509 |
| 2024-12-26 | 29.49 | 29.89 | 29.02 | 29.51 | +1.41% | 107,412 | 315,637,084 |
| 2024-12-25 | 29.58 | 30 | 28.25 | 29.1 | -3.16% | 115,720 | 335,879,214 |
| 2024-12-24 | 28.67 | 30.34 | 27.3 | 30.05 | +6.37% | 147,932 | 432,329,441 |
| 2024-12-23 | 28.7 | 29.69 | 27.08 | 28.25 | -2.45% | 111,446 | 314,358,009 |
| 2024-12-20 | 27.45 | 29.32 | 26.98 | 28.96 | +6% | 116,288 | 327,888,335 |
| 2024-12-19 | 27.7 | 28.2 | 26.13 | 27.32 | -3.26% | 90,354 | 244,243,599 |
| 2024-12-18 | 28.68 | 28.98 | 27.7 | 28.24 | -1.84% | 72,609 | 205,076,727 |
| 2024-12-17 | 31.5 | 31.5 | 28.33 | 28.77 | -8.23% | 113,939 | 336,268,591 |
| 2024-12-16 | 29.8 | 31.66 | 29.61 | 31.35 | +5.91% | 171,466 | 528,847,103 |
| 2024-12-13 | 28.88 | 31.32 | 28.59 | 29.6 | +1.61% | 127,631 | 377,750,392 |
| 2024-12-12 | 28.15 | 29.13 | 27.91 | 29.13 | +4.33% | 118,774 | 340,739,857 |
| 2024-12-11 | 27.8 | 28.57 | 27.53 | 27.92 | -1.27% | 85,463 | 238,225,791 |
| 2024-12-10 | 27.76 | 29.8 | 27.06 | 28.28 | +4.16% | 139,371 | 395,679,322 |
| 2024-12-09 | 27.37 | 27.9 | 26.73 | 27.15 | -0.44% | 55,690 | 152,098,246 |
| 2024-12-06 | 27.55 | 27.86 | 26.93 | 27.27 | 0% | 56,678 | 155,440,542 |
| 2024-12-05 | 26.6 | 27.5 | 26.56 | 27.27 | +1.94% | 37,072 | 100,742,158 |
| 2024-12-04 | 27.46 | 27.62 | 26.49 | 26.75 | -2.62% | 42,668 | 115,346,905 |
| 2024-12-03 | 27.66 | 27.85 | 27.1 | 27.47 | -0.69% | 44,336 | 122,025,084 |
| 2024-12-02 | 27.48 | 27.75 | 27.2 | 27.66 | +0.66% | 40,129 | 110,646,898 |
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：