股票概览
27.4
+0.74%
+0.2
27.5
开盘价
27.6
最高价
26.86
最低价
17,145
成交量
数据更新至: 2024-12-31
技术指标
26.62
MA5 (5日均线)
26.57
MA10 (10日均线)
25.39
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 | 27.5 | 27.6 | 26.86 | 27.4 | +0.74% | 17,145 | 46,620,475 |
| 2024-12-30 | 25.99 | 27.39 | 25.99 | 27.2 | +3.54% | 30,433 | 81,872,070 |
| 2024-12-27 | 26.29 | 26.35 | 25.84 | 26.27 | +0.23% | 12,104 | 31,557,864 |
| 2024-12-26 | 25.98 | 26.37 | 25.52 | 26.21 | +0.81% | 14,609 | 38,171,784 |
| 2024-12-25 | 26.16 | 26.44 | 25.1 | 26 | -1.07% | 19,045 | 48,951,188 |
| 2024-12-24 | 26.08 | 27.25 | 25.81 | 26.28 | -1.17% | 31,219 | 82,293,892 |
| 2024-12-23 | 25.15 | 27.25 | 24.9 | 26.59 | +5.52% | 51,505 | 135,270,974 |
| 2024-12-20 | 25.69 | 26.49 | 24.12 | 25.2 | -3.85% | 46,523 | 118,319,686 |
| 2024-12-19 | 28.15 | 28.15 | 24.89 | 26.21 | -7.52% | 76,586 | 199,068,459 |
| 2024-12-18 | 24.62 | 29 | 24.62 | 28.34 | +17.25% | 98,215 | 273,298,510 |
| 2024-12-17 | 25.09 | 25.38 | 23.6 | 24.17 | -3.67% | 23,850 | 58,073,113 |
| 2024-12-16 | 23.68 | 25.74 | 23.4 | 25.09 | +5.46% | 34,750 | 86,567,551 |
| 2024-12-13 | 23.2 | 24.25 | 22.85 | 23.79 | +2.54% | 22,395 | 52,722,163 |
| 2024-12-12 | 23.31 | 23.51 | 22.85 | 23.2 | +0.04% | 20,788 | 48,207,863 |
| 2024-12-11 | 23.33 | 23.88 | 22.5 | 23.19 | -0.69% | 21,876 | 50,488,662 |
| 2024-12-10 | 23.99 | 24.39 | 22.83 | 23.35 | -0.17% | 14,390 | 33,690,825 |
| 2024-12-09 | 24.59 | 24.63 | 23.25 | 23.39 | -5.27% | 17,862 | 42,328,552 |
| 2024-12-06 | 25.99 | 25.99 | 24.01 | 24.69 | -4.56% | 23,793 | 59,600,982 |
| 2024-12-05 | 25.35 | 26.3 | 24.81 | 25.87 | +2.05% | 20,297 | 51,920,147 |
| 2024-12-04 | 24.9 | 25.48 | 24.62 | 25.35 | +1.85% | 16,612 | 41,511,221 |
| 2024-12-03 | 25 | 25.49 | 24.71 | 24.89 | -0.84% | 13,526 | 33,848,171 |
| 2024-12-02 | 25.43 | 25.93 | 24.6 | 25.1 | -0.79% | 17,751 | 44,322,893 |
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：