股票概览
26.59
-0.41%
-0.11
26.81
开盘价
26.9
最高价
26
最低价
51,619
成交量
数据更新至: 2024-12-31
技术指标
27.12
MA5 (5日均线)
27.03
MA10 (10日均线)
27.94
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 | 26.81 | 26.9 | 26 | 26.59 | -0.41% | 51,619 | 136,354,024 |
| 2024-12-30 | 27.55 | 27.62 | 26.51 | 26.7 | -3.09% | 43,148 | 116,321,968 |
| 2024-12-27 | 27.4 | 28.15 | 27.27 | 27.55 | +0.51% | 49,464 | 137,504,701 |
| 2024-12-26 | 27.28 | 27.6 | 26.79 | 27.41 | +0.26% | 37,821 | 103,092,436 |
| 2024-12-25 | 26.88 | 27.97 | 26.82 | 27.34 | +2.01% | 65,134 | 178,929,304 |
| 2024-12-24 | 26.23 | 26.87 | 25.98 | 26.8 | +2.6% | 49,698 | 131,816,258 |
| 2024-12-23 | 26.81 | 26.96 | 25.91 | 26.12 | -2.5% | 88,408 | 232,639,667 |
| 2024-12-20 | 27.42 | 27.47 | 26.6 | 26.79 | -2.05% | 88,765 | 238,444,720 |
| 2024-12-19 | 27.53 | 27.72 | 27.14 | 27.35 | -1.01% | 32,568 | 89,364,428 |
| 2024-12-18 | 27.18 | 28.14 | 27.09 | 27.63 | +1.66% | 44,367 | 122,883,233 |
| 2024-12-17 | 27.6 | 28.24 | 26.94 | 27.18 | -1.27% | 66,222 | 182,035,108 |
| 2024-12-16 | 28.56 | 28.66 | 27.38 | 27.53 | -3.81% | 84,639 | 235,211,265 |
| 2024-12-13 | 29 | 29.25 | 28.3 | 28.62 | -0.9% | 66,557 | 191,186,088 |
| 2024-12-12 | 28.96 | 29.35 | 28.52 | 28.88 | -0.21% | 57,392 | 165,470,457 |
| 2024-12-11 | 29.52 | 29.81 | 28.75 | 28.94 | -2.49% | 71,876 | 209,381,293 |
| 2024-12-10 | 30.96 | 31.1 | 29.55 | 29.68 | -0.97% | 83,765 | 252,224,398 |
| 2024-12-09 | 30.3 | 30.84 | 29.51 | 29.97 | +0.57% | 70,856 | 213,921,791 |
| 2024-12-06 | 29.15 | 30.05 | 28.85 | 29.8 | +2.23% | 77,939 | 230,232,357 |
| 2024-12-05 | 28.72 | 30.3 | 28.62 | 29.15 | +1.57% | 86,399 | 254,396,722 |
| 2024-12-04 | 29.61 | 29.97 | 28.56 | 28.7 | -3.85% | 74,714 | 217,279,377 |
| 2024-12-03 | 28.52 | 30.32 | 28.16 | 29.85 | +4.33% | 117,484 | 347,529,560 |
| 2024-12-02 | 28.08 | 28.88 | 28.05 | 28.61 | +0.35% | 83,771 | 238,945,369 |
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：