股票概览
25.62
-2.29%
-0.6
26.16
开盘价
26.31
最高价
25.5
最低价
38,971
成交量
数据更新至: 2024-12-31
技术指标
26.27
MA5 (5日均线)
26.41
MA10 (10日均线)
26.69
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 | 26.16 | 26.31 | 25.5 | 25.62 | -2.29% | 38,971 | 100,753,010 |
| 2024-12-30 | 26.29 | 26.54 | 26.13 | 26.22 | -0.64% | 28,907 | 75,938,571 |
| 2024-12-27 | 26.54 | 26.63 | 26.12 | 26.39 | -0.42% | 30,698 | 80,916,979 |
| 2024-12-26 | 26.59 | 26.75 | 26.44 | 26.5 | -0.38% | 31,364 | 83,294,370 |
| 2024-12-25 | 26.88 | 26.93 | 26.41 | 26.6 | -1.04% | 28,382 | 75,490,846 |
| 2024-12-24 | 26.2 | 26.98 | 26.2 | 26.88 | +2.6% | 43,464 | 115,780,744 |
| 2024-12-23 | 26.95 | 27.04 | 26.17 | 26.2 | -2.67% | 40,279 | 106,769,692 |
| 2024-12-20 | 26.34 | 27.55 | 26.23 | 26.92 | +1.93% | 67,431 | 182,861,333 |
| 2024-12-19 | 26.03 | 26.49 | 25.92 | 26.41 | +0.34% | 32,985 | 86,396,929 |
| 2024-12-18 | 26.61 | 26.71 | 26.29 | 26.32 | -0.42% | 31,359 | 82,828,219 |
| 2024-12-17 | 26.98 | 27.04 | 26.35 | 26.43 | -2.18% | 46,617 | 124,084,510 |
| 2024-12-16 | 27.51 | 27.8 | 26.88 | 27.02 | -1.92% | 62,049 | 168,855,132 |
| 2024-12-13 | 28.18 | 28.25 | 27.5 | 27.55 | -3.4% | 87,877 | 244,608,831 |
| 2024-12-12 | 27.1 | 28.54 | 27.1 | 28.52 | +4.97% | 131,922 | 368,747,314 |
| 2024-12-11 | 26.8 | 27.51 | 26.72 | 27.17 | +1.27% | 59,566 | 162,115,057 |
| 2024-12-10 | 27.68 | 27.72 | 26.77 | 26.83 | +0.19% | 83,066 | 227,055,418 |
| 2024-12-09 | 26.79 | 26.96 | 26.49 | 26.78 | -0.04% | 37,864 | 101,257,056 |
| 2024-12-06 | 26.19 | 26.96 | 26.1 | 26.79 | +1.86% | 47,163 | 125,154,066 |
| 2024-12-05 | 26.14 | 26.53 | 26.03 | 26.3 | +0.11% | 29,232 | 76,845,371 |
| 2024-12-04 | 26.76 | 26.76 | 26.14 | 26.27 | -1.87% | 38,019 | 100,577,865 |
| 2024-12-03 | 27.08 | 27.09 | 26.52 | 26.77 | -1.18% | 40,812 | 109,214,686 |
| 2024-12-02 | 26.27 | 27.23 | 26.14 | 27.09 | +3.16% | 62,858 | 168,567,188 |
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：