股票概览
24.88
-4.49%
-1.17
25.98
开盘价
26.34
最高价
24.84
最低价
29,825
成交量
数据更新至: 2024-12-31
技术指标
26.15
MA5 (5日均线)
26.97
MA10 (10日均线)
27.72
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 | 25.98 | 26.34 | 24.84 | 24.88 | -4.49% | 29,825 | 75,529,214 |
| 2024-12-30 | 26.13 | 26.59 | 25.62 | 26.05 | -2.03% | 21,386 | 55,921,688 |
| 2024-12-27 | 26.94 | 27.34 | 26.5 | 26.59 | -1.34% | 20,037 | 53,999,212 |
| 2024-12-26 | 26.23 | 27.28 | 26.06 | 26.95 | +2.51% | 23,459 | 62,975,640 |
| 2024-12-25 | 27.06 | 27.38 | 25.71 | 26.29 | -2.85% | 28,962 | 76,166,603 |
| 2024-12-24 | 27.01 | 27.47 | 26.21 | 27.06 | +0.59% | 28,368 | 76,090,124 |
| 2024-12-23 | 28.74 | 28.94 | 26.8 | 26.9 | -7.05% | 37,274 | 102,934,216 |
| 2024-12-20 | 28.17 | 29.13 | 27.98 | 28.94 | +2.73% | 34,993 | 100,586,007 |
| 2024-12-19 | 27.45 | 28.27 | 27.45 | 28.17 | +1.11% | 26,161 | 73,059,009 |
| 2024-12-18 | 27.2 | 28.2 | 26.65 | 27.86 | +2.69% | 28,187 | 77,818,749 |
| 2024-12-17 | 28.39 | 28.46 | 27.1 | 27.13 | -3.38% | 26,784 | 73,909,995 |
| 2024-12-16 | 28.6 | 28.84 | 27.8 | 28.08 | -1.82% | 28,085 | 79,403,624 |
| 2024-12-13 | 29.2 | 29.39 | 28.6 | 28.6 | -2.75% | 38,301 | 110,846,177 |
| 2024-12-12 | 28.92 | 29.66 | 28.64 | 29.41 | +1.69% | 54,243 | 158,532,175 |
| 2024-12-11 | 29.2 | 29.37 | 28.53 | 28.92 | +0.35% | 36,956 | 106,528,819 |
| 2024-12-10 | 29 | 29.41 | 28.5 | 28.82 | +2.49% | 53,083 | 153,858,494 |
| 2024-12-09 | 28.5 | 28.77 | 27.78 | 28.12 | -1.92% | 37,393 | 105,435,048 |
| 2024-12-06 | 28.58 | 28.85 | 28.02 | 28.67 | +0.28% | 36,373 | 103,517,150 |
| 2024-12-05 | 28.05 | 28.78 | 28.05 | 28.59 | +0.88% | 30,998 | 88,294,091 |
| 2024-12-04 | 29.15 | 29.66 | 28.21 | 28.34 | -0.87% | 52,825 | 153,253,871 |
| 2024-12-03 | 29.1 | 29.14 | 28.18 | 28.59 | -1.82% | 42,655 | 122,058,546 |
| 2024-12-02 | 29.09 | 29.18 | 28.6 | 29.12 | +0.62% | 42,890 | 124,103,049 |
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：