股票概览
26.33
-2.08%
-0.56
26.98
开盘价
27.29
最高价
26.3
最低价
18,728
成交量
数据更新至: 2024-12-31
技术指标
26.98
MA5 (5日均线)
27.51
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 | 26.98 | 27.29 | 26.3 | 26.33 | -2.08% | 18,728 | 50,221,069 |
| 2024-12-30 | 27.21 | 27.21 | 26.64 | 26.89 | -1.18% | 19,954 | 53,607,554 |
| 2024-12-27 | 27.06 | 27.45 | 26.77 | 27.21 | +0.37% | 13,201 | 35,914,093 |
| 2024-12-26 | 27.41 | 27.5 | 26.93 | 27.11 | -0.88% | 15,140 | 41,133,382 |
| 2024-12-25 | 27.94 | 27.95 | 26.7 | 27.35 | -2.15% | 23,355 | 63,368,638 |
| 2024-12-24 | 27.6 | 28.07 | 27.44 | 27.95 | +1.86% | 18,304 | 50,942,443 |
| 2024-12-23 | 28.3 | 28.58 | 27.43 | 27.44 | -3.62% | 23,800 | 66,676,086 |
| 2024-12-20 | 28.02 | 29.21 | 27.79 | 28.47 | +1.32% | 26,050 | 74,681,873 |
| 2024-12-19 | 28.03 | 28.4 | 27.76 | 28.1 | -0.43% | 19,724 | 55,145,706 |
| 2024-12-18 | 28.38 | 28.79 | 27.96 | 28.22 | -0.63% | 21,357 | 60,428,112 |
| 2024-12-17 | 29.45 | 29.48 | 27.94 | 28.4 | -3.76% | 49,336 | 140,961,301 |
| 2024-12-16 | 30.25 | 30.98 | 29.32 | 29.51 | -1.34% | 50,792 | 151,661,985 |
| 2024-12-13 | 29.62 | 30.41 | 29.01 | 29.91 | +0.5% | 55,773 | 165,745,273 |
| 2024-12-12 | 28.77 | 29.92 | 28.37 | 29.76 | +3.66% | 59,257 | 173,879,208 |
| 2024-12-11 | 27.9 | 28.86 | 27.71 | 28.71 | +2.13% | 36,267 | 103,838,970 |
| 2024-12-10 | 28.99 | 29.45 | 28 | 28.11 | +0.18% | 52,439 | 150,943,462 |
| 2024-12-09 | 27.19 | 28.48 | 27.06 | 28.06 | +3.24% | 35,900 | 100,019,489 |
| 2024-12-06 | 26.97 | 27.33 | 26.78 | 27.18 | +0.63% | 16,728 | 45,337,230 |
| 2024-12-05 | 26.92 | 27.19 | 26.63 | 27.01 | +0.04% | 16,997 | 45,680,190 |
| 2024-12-04 | 27.66 | 28.03 | 26.82 | 27 | -2.49% | 24,321 | 66,665,588 |
| 2024-12-03 | 27.96 | 28.07 | 27.43 | 27.69 | -1.18% | 21,126 | 58,492,810 |
| 2024-12-02 | 27.88 | 28.27 | 27.63 | 28.02 | +0.97% | 31,855 | 89,058,588 |
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：