股票概览
25.7
-2.95%
-0.78
26.54
开盘价
26.56
最高价
25.7
最低价
175,644
成交量
数据更新至: 2024-12-31
技术指标
26.51
MA5 (5日均线)
27.10
MA10 (10日均线)
27.86
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 | 26.54 | 26.56 | 25.7 | 25.7 | -2.95% | 175,644 | 459,012,603 |
| 2024-12-30 | 26 | 26.74 | 25.83 | 26.48 | +1.73% | 198,613 | 524,342,506 |
| 2024-12-27 | 26.5 | 26.66 | 25.86 | 26.03 | -4.41% | 318,255 | 832,624,145 |
| 2024-12-26 | 26.81 | 27.27 | 26.81 | 27.23 | +0.52% | 111,514 | 302,372,206 |
| 2024-12-25 | 27.85 | 28.14 | 26.95 | 27.09 | -1.67% | 147,719 | 404,514,281 |
| 2024-12-24 | 27.35 | 27.77 | 27.27 | 27.55 | +0.66% | 132,724 | 365,041,039 |
| 2024-12-23 | 27.85 | 28 | 27.32 | 27.37 | -1.93% | 154,548 | 426,409,019 |
| 2024-12-20 | 27.57 | 28.26 | 27.52 | 27.91 | +0.87% | 145,148 | 404,162,729 |
| 2024-12-19 | 27.5 | 27.92 | 27.32 | 27.67 | -1.11% | 150,632 | 415,959,064 |
| 2024-12-18 | 27.9 | 28.28 | 27.76 | 27.98 | +0.68% | 120,182 | 336,798,718 |
| 2024-12-17 | 28.15 | 28.32 | 27.58 | 27.79 | -1% | 150,501 | 420,648,498 |
| 2024-12-16 | 28.28 | 28.67 | 27.86 | 28.07 | -1.65% | 203,663 | 574,545,373 |
| 2024-12-13 | 29.06 | 29.16 | 28.5 | 28.54 | -2.86% | 307,460 | 887,875,541 |
| 2024-12-12 | 29.35 | 29.43 | 28.84 | 29.38 | -0.37% | 228,135 | 665,775,818 |
| 2024-12-11 | 28.83 | 29.77 | 28.83 | 29.49 | +1.34% | 230,260 | 677,140,256 |
| 2024-12-10 | 30.5 | 30.53 | 28.95 | 29.1 | -1.69% | 484,053 | 1,436,946,346 |
| 2024-12-09 | 30.98 | 31.17 | 29.56 | 29.6 | +0.17% | 583,049 | 1,762,776,114 |
| 2024-12-06 | 27.33 | 29.76 | 27.2 | 29.55 | +8.08% | 563,022 | 1,623,903,978 |
| 2024-12-05 | 27.33 | 27.67 | 27.06 | 27.34 | -0.26% | 138,163 | 377,856,265 |
| 2024-12-04 | 27.89 | 27.89 | 27.32 | 27.41 | -2.21% | 180,968 | 499,290,133 |
| 2024-12-03 | 27.93 | 28.37 | 27.66 | 28.03 | +0.04% | 229,454 | 641,702,515 |
| 2024-12-02 | 27.58 | 28.16 | 27.31 | 28.02 | +1.85% | 269,878 | 753,913,642 |
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：