股票概览
26.96
-4.7%
-1.33
28.01
开盘价
28.29
最高价
26.78
最低价
302,378
成交量
数据更新至: 2024-12-31
技术指标
26.48
MA5 (5日均线)
25.31
MA10 (10日均线)
24.76
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 | 28.01 | 28.29 | 26.78 | 26.96 | -4.7% | 302,378 | 822,446,269 |
| 2024-12-30 | 26.1 | 29.5 | 25.8 | 28.29 | +7.89% | 437,453 | 1,221,833,782 |
| 2024-12-27 | 27.14 | 27.47 | 26.13 | 26.22 | -2.46% | 248,931 | 662,730,545 |
| 2024-12-26 | 24.29 | 27.63 | 24.1 | 26.88 | +11.77% | 393,214 | 1,024,279,476 |
| 2024-12-25 | 24.32 | 24.43 | 23.84 | 24.05 | -1.47% | 47,182 | 113,666,048 |
| 2024-12-24 | 23.89 | 24.81 | 23.88 | 24.41 | +2.13% | 65,724 | 160,586,148 |
| 2024-12-23 | 24.4 | 24.76 | 23.87 | 23.9 | -2.01% | 66,461 | 161,810,850 |
| 2024-12-20 | 24.35 | 24.75 | 24.27 | 24.39 | -0.08% | 61,284 | 149,867,900 |
| 2024-12-19 | 23.38 | 24.66 | 23.2 | 24.41 | +3.39% | 94,185 | 226,841,733 |
| 2024-12-18 | 23.36 | 23.68 | 23.3 | 23.61 | +1.07% | 35,806 | 84,203,144 |
| 2024-12-17 | 23.7 | 23.94 | 23.3 | 23.36 | -1.43% | 45,350 | 106,805,774 |
| 2024-12-16 | 24.03 | 24.17 | 23.59 | 23.7 | -1.5% | 45,233 | 107,883,668 |
| 2024-12-13 | 24.54 | 24.58 | 24.06 | 24.06 | -2.59% | 65,213 | 158,260,716 |
| 2024-12-12 | 24.62 | 24.71 | 24.28 | 24.7 | +0.61% | 61,345 | 150,511,678 |
| 2024-12-11 | 24.45 | 24.72 | 24.4 | 24.55 | +0.41% | 46,599 | 114,506,170 |
| 2024-12-10 | 25.3 | 25.4 | 24.43 | 24.45 | 0% | 80,194 | 199,565,941 |
| 2024-12-09 | 24.31 | 24.7 | 24.12 | 24.45 | +0.33% | 60,599 | 147,927,465 |
| 2024-12-06 | 24.25 | 24.48 | 23.84 | 24.37 | +0.49% | 83,880 | 202,933,918 |
| 2024-12-05 | 24.1 | 24.44 | 24 | 24.25 | +0.37% | 44,783 | 108,519,023 |
| 2024-12-04 | 24.41 | 24.41 | 24.04 | 24.16 | -1.47% | 64,973 | 157,074,502 |
| 2024-12-03 | 24.4 | 24.55 | 24.09 | 24.52 | +0.91% | 84,383 | 205,552,650 |
| 2024-12-02 | 24 | 24.3 | 23.8 | 24.3 | +1% | 69,809 | 168,756,181 |
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：