股票概览
25.52
-6.49%
-1.77
27.21
开盘价
27.69
最高价
25.28
最低价
19,411
成交量
数据更新至: 2024-12-31
技术指标
27.07
MA5 (5日均线)
26.73
MA10 (10日均线)
26.57
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 | 27.21 | 27.69 | 25.28 | 25.52 | -6.49% | 19,411 | 50,969,649 |
| 2024-12-30 | 26.97 | 27.65 | 26.68 | 27.29 | +0.07% | 13,429 | 36,530,262 |
| 2024-12-27 | 27.77 | 27.8 | 27.02 | 27.27 | -1.37% | 21,734 | 59,439,102 |
| 2024-12-26 | 27.48 | 28.29 | 26.93 | 27.65 | +0.18% | 30,998 | 85,800,197 |
| 2024-12-25 | 28.38 | 29.21 | 26.66 | 27.6 | -2.71% | 36,701 | 102,200,813 |
| 2024-12-24 | 27.7 | 29.59 | 27.1 | 28.37 | -0.8% | 43,839 | 123,720,894 |
| 2024-12-23 | 25.85 | 30.31 | 25.2 | 28.6 | +11.76% | 63,091 | 174,922,477 |
| 2024-12-20 | 24.99 | 25.77 | 24.39 | 25.59 | +3.6% | 13,706 | 34,616,581 |
| 2024-12-19 | 24.6 | 24.93 | 24.31 | 24.7 | +0.08% | 11,290 | 27,795,322 |
| 2024-12-18 | 24.79 | 25.3 | 23.6 | 24.68 | +1.15% | 16,379 | 40,293,518 |
| 2024-12-17 | 25.45 | 25.63 | 24.22 | 24.4 | -3.9% | 18,161 | 45,027,249 |
| 2024-12-16 | 26 | 26.1 | 25.24 | 25.39 | -2.35% | 12,220 | 31,283,782 |
| 2024-12-13 | 26.29 | 26.44 | 25.92 | 26 | -0.99% | 7,990 | 20,873,456 |
| 2024-12-12 | 26.42 | 26.74 | 26 | 26.26 | -0.64% | 7,969 | 20,958,276 |
| 2024-12-11 | 26.35 | 26.82 | 26.15 | 26.43 | +0.11% | 10,716 | 28,320,277 |
| 2024-12-10 | 27.65 | 27.72 | 25.89 | 26.4 | -0.83% | 16,794 | 44,302,459 |
| 2024-12-09 | 27.39 | 27.47 | 26.3 | 26.62 | -0.97% | 14,126 | 37,687,533 |
| 2024-12-06 | 28.4 | 28.4 | 26.86 | 26.88 | -4.85% | 17,817 | 48,578,050 |
| 2024-12-05 | 27.6 | 29.09 | 27.28 | 28.25 | +2.8% | 21,278 | 59,957,323 |
| 2024-12-04 | 28.08 | 28.39 | 27.12 | 27.48 | -2.1% | 9,852 | 27,319,659 |
| 2024-12-03 | 28.2 | 28.95 | 27.54 | 28.07 | -1.78% | 10,067 | 28,267,981 |
| 2024-12-02 | 27.81 | 28.58 | 27.34 | 28.58 | +2.88% | 12,854 | 36,011,422 |
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：