股票概览
25.28
-2.58%
-0.67
26.06
开盘价
26.07
最高价
25.28
最低价
94,147
成交量
数据更新至: 2024-12-31
技术指标
25.68
MA5 (5日均线)
26.09
MA10 (10日均线)
26.90
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 | 26.06 | 26.07 | 25.28 | 25.28 | -2.58% | 94,147 | 241,012,220 |
| 2024-12-30 | 25.8 | 26.33 | 25.7 | 25.95 | +0.19% | 90,379 | 235,499,037 |
| 2024-12-27 | 25.71 | 26.15 | 25.58 | 25.9 | +0.9% | 74,279 | 192,482,031 |
| 2024-12-26 | 25.53 | 25.86 | 25.52 | 25.67 | +0.2% | 54,451 | 140,032,290 |
| 2024-12-25 | 26.29 | 26.35 | 25.46 | 25.62 | -2.06% | 94,124 | 242,046,965 |
| 2024-12-24 | 26.05 | 26.3 | 25.76 | 26.16 | +0.35% | 117,699 | 305,695,174 |
| 2024-12-23 | 26.75 | 26.86 | 26.03 | 26.07 | -2.29% | 93,775 | 247,197,491 |
| 2024-12-20 | 26.65 | 26.98 | 26.57 | 26.68 | -0.15% | 76,020 | 203,519,181 |
| 2024-12-19 | 26.61 | 26.85 | 26.37 | 26.72 | -0.34% | 69,285 | 184,253,157 |
| 2024-12-18 | 27.06 | 27.28 | 26.66 | 26.81 | -0.96% | 100,628 | 271,022,727 |
| 2024-12-17 | 27.7 | 27.76 | 26.94 | 27.07 | -2.45% | 95,617 | 261,080,166 |
| 2024-12-16 | 27.81 | 28.39 | 27.61 | 27.75 | +0.73% | 134,625 | 376,435,519 |
| 2024-12-13 | 28.2 | 28.42 | 27.55 | 27.55 | -2.82% | 250,110 | 701,697,051 |
| 2024-12-12 | 28.13 | 28.54 | 28.06 | 28.35 | +0.78% | 134,115 | 380,075,242 |
| 2024-12-11 | 27.5 | 28.22 | 27.5 | 28.13 | +1.37% | 137,779 | 384,419,056 |
| 2024-12-10 | 28.7 | 28.92 | 27.68 | 27.75 | -1.25% | 160,269 | 452,846,572 |
| 2024-12-09 | 28.33 | 28.59 | 27.8 | 28.1 | -0.11% | 135,919 | 383,545,270 |
| 2024-12-06 | 27.91 | 28.39 | 27.83 | 28.13 | +0.82% | 199,996 | 563,747,125 |
| 2024-12-05 | 26.38 | 28.15 | 26.38 | 27.9 | +5.32% | 235,229 | 646,545,822 |
| 2024-12-04 | 26.69 | 26.82 | 26.31 | 26.49 | -1.12% | 78,462 | 208,602,487 |
| 2024-12-03 | 26.68 | 26.84 | 26.4 | 26.79 | +1.02% | 111,670 | 297,759,724 |
| 2024-12-02 | 26.19 | 26.6 | 26.1 | 26.52 | +0.91% | 111,644 | 295,089,630 |
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：