股票概览
24.87
-5.22%
-1.37
26.64
开盘价
26.72
最高价
24.75
最低价
128,500
成交量
数据更新至: 2024-12-31
技术指标
26.05
MA5 (5日均线)
25.17
MA10 (10日均线)
25.23
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 | 26.64 | 26.72 | 24.75 | 24.87 | -5.22% | 128,500 | 325,724,600 |
| 2024-12-30 | 27.05 | 28.51 | 26.12 | 26.24 | -2.99% | 206,008 | 562,245,232 |
| 2024-12-27 | 27 | 28.04 | 26.88 | 27.05 | +0.63% | 203,525 | 559,548,030 |
| 2024-12-26 | 25 | 27.37 | 24.6 | 26.88 | +6.58% | 232,847 | 618,150,896 |
| 2024-12-25 | 25.2 | 26 | 23.85 | 25.22 | -0.43% | 152,728 | 382,572,796 |
| 2024-12-24 | 24.67 | 25.98 | 24.66 | 25.33 | +2.8% | 100,358 | 255,549,904 |
| 2024-12-23 | 25.18 | 25.77 | 24.46 | 24.64 | +0.16% | 110,611 | 276,221,971 |
| 2024-12-20 | 23.5 | 25.13 | 23.28 | 24.6 | +5.08% | 92,836 | 227,031,245 |
| 2024-12-19 | 23.31 | 23.85 | 22.92 | 23.41 | -0.38% | 70,936 | 166,199,287 |
| 2024-12-18 | 23.68 | 24.18 | 22.98 | 23.5 | -1.3% | 63,017 | 148,062,164 |
| 2024-12-17 | 25.55 | 25.85 | 23.6 | 23.81 | -6.96% | 107,127 | 261,493,250 |
| 2024-12-16 | 24.73 | 25.84 | 24.41 | 25.59 | +3.69% | 108,727 | 274,925,477 |
| 2024-12-13 | 25.69 | 25.95 | 24.65 | 24.68 | -4.71% | 101,875 | 256,579,110 |
| 2024-12-12 | 26.53 | 27.1 | 25.8 | 25.9 | -2.96% | 104,754 | 273,643,027 |
| 2024-12-11 | 26 | 27.38 | 25.61 | 26.69 | +1.79% | 152,185 | 402,639,482 |
| 2024-12-10 | 25.89 | 27.2 | 25.7 | 26.22 | +3.27% | 190,782 | 502,286,453 |
| 2024-12-09 | 24.8 | 25.63 | 24.54 | 25.39 | +2.42% | 140,525 | 353,939,923 |
| 2024-12-06 | 24.86 | 25.17 | 24.01 | 24.79 | -0.68% | 106,622 | 262,093,185 |
| 2024-12-05 | 24.52 | 25.37 | 24.2 | 24.96 | +0.85% | 107,194 | 265,601,221 |
| 2024-12-04 | 24.75 | 25.53 | 24.39 | 24.75 | -1.43% | 121,845 | 304,353,891 |
| 2024-12-03 | 24.2 | 25.3 | 24.18 | 25.11 | +4.23% | 158,723 | 394,160,663 |
| 2024-12-02 | 23.68 | 24.45 | 23.51 | 24.09 | +1.3% | 106,605 | 256,550,110 |
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：