股票概览
24.05
-5.43%
-1.38
25.59
开盘价
26.14
最高价
23.95
最低价
87,146
成交量
数据更新至: 2024-12-31
技术指标
26.23
MA5 (5日均线)
26.35
MA10 (10日均线)
25.68
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 | 25.59 | 26.14 | 23.95 | 24.05 | -5.43% | 87,146 | 216,175,920 |
| 2024-12-30 | 26.36 | 26.54 | 25.33 | 25.43 | -4.76% | 95,809 | 247,309,214 |
| 2024-12-27 | 27.4 | 27.99 | 26.61 | 26.7 | -3.99% | 118,338 | 323,149,782 |
| 2024-12-26 | 26.89 | 28.88 | 26.55 | 27.81 | +2.32% | 156,754 | 436,892,740 |
| 2024-12-25 | 26.71 | 28.14 | 25.96 | 27.18 | +0.67% | 144,274 | 390,759,287 |
| 2024-12-24 | 25.97 | 27 | 25.3 | 27 | +4.05% | 103,658 | 271,220,032 |
| 2024-12-23 | 26.75 | 26.75 | 25.58 | 25.95 | -3.28% | 89,696 | 234,229,914 |
| 2024-12-20 | 26.7 | 27.48 | 26.3 | 26.83 | +0.22% | 135,338 | 363,707,739 |
| 2024-12-19 | 25.6 | 27.01 | 25.45 | 26.77 | +3.72% | 153,353 | 406,188,877 |
| 2024-12-18 | 24.03 | 25.98 | 23.3 | 25.81 | +7.41% | 104,742 | 261,802,095 |
| 2024-12-17 | 25.96 | 27.18 | 23.89 | 24.03 | -8.67% | 95,832 | 243,473,522 |
| 2024-12-16 | 25.42 | 26.63 | 25.2 | 26.31 | +3.66% | 135,121 | 351,681,984 |
| 2024-12-13 | 25.04 | 25.47 | 24.88 | 25.38 | +0.4% | 59,086 | 149,011,376 |
| 2024-12-12 | 25.31 | 25.41 | 24.84 | 25.28 | -0.04% | 41,335 | 103,755,924 |
| 2024-12-11 | 24.64 | 25.49 | 24.64 | 25.29 | +2.14% | 51,832 | 130,270,699 |
| 2024-12-10 | 25.09 | 25.33 | 24.72 | 24.76 | +1.43% | 53,567 | 133,965,884 |
| 2024-12-09 | 24.74 | 24.84 | 24.16 | 24.41 | -1.49% | 34,422 | 84,205,536 |
| 2024-12-06 | 24.8 | 24.98 | 24.23 | 24.78 | -0.32% | 51,395 | 126,494,460 |
| 2024-12-05 | 24.7 | 25.26 | 24.68 | 24.86 | -0.52% | 59,682 | 148,884,829 |
| 2024-12-04 | 25.8 | 26.58 | 24.81 | 24.99 | -0.72% | 94,310 | 242,474,337 |
| 2024-12-03 | 25.38 | 25.66 | 24.92 | 25.17 | +0.28% | 62,297 | 157,550,836 |
| 2024-12-02 | 24.99 | 25.18 | 24.76 | 25.1 | +0.32% | 53,337 | 133,205,781 |
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：