股票概览
26.06
-3.37%
-0.91
27.28
开盘价
27.28
最高价
26
最低价
43,039
成交量
数据更新至: 2024-12-31
技术指标
27.19
MA5 (5日均线)
28.86
MA10 (10日均线)
30.88
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 | 27.28 | 27.28 | 26 | 26.06 | -3.37% | 43,039 | 113,699,077 |
| 2024-12-30 | 27.81 | 27.82 | 26.91 | 26.97 | -3.58% | 39,400 | 107,830,392 |
| 2024-12-27 | 27.44 | 28.37 | 27.11 | 27.97 | +1.67% | 45,004 | 125,317,891 |
| 2024-12-26 | 27.43 | 27.91 | 27.2 | 27.51 | +0.33% | 38,743 | 106,942,264 |
| 2024-12-25 | 28.88 | 28.93 | 26.98 | 27.42 | -5.19% | 67,699 | 187,013,287 |
| 2024-12-24 | 29.31 | 29.59 | 28.32 | 28.92 | -0.79% | 44,003 | 127,568,211 |
| 2024-12-23 | 31.19 | 31.19 | 29.1 | 29.15 | -6.87% | 65,134 | 194,730,933 |
| 2024-12-20 | 31.6 | 32.25 | 31.29 | 31.3 | -1.26% | 56,401 | 179,047,395 |
| 2024-12-19 | 31.16 | 31.98 | 31 | 31.7 | +0.19% | 47,388 | 149,164,131 |
| 2024-12-18 | 30.66 | 31.65 | 30.57 | 31.64 | +3.57% | 55,185 | 172,695,554 |
| 2024-12-17 | 31 | 31.79 | 30.22 | 30.55 | -2.46% | 53,232 | 164,853,704 |
| 2024-12-16 | 31.77 | 32.43 | 30.79 | 31.32 | -2.03% | 55,430 | 175,281,070 |
| 2024-12-13 | 32.8 | 33.11 | 31.93 | 31.97 | -3.65% | 67,517 | 219,218,942 |
| 2024-12-12 | 33.24 | 33.39 | 32.35 | 33.18 | -0.21% | 66,874 | 219,999,724 |
| 2024-12-11 | 33.75 | 33.77 | 32.81 | 33.25 | -3.65% | 112,637 | 374,083,032 |
| 2024-12-10 | 33.71 | 35.97 | 32.77 | 34.51 | +6.18% | 202,961 | 692,977,830 |
| 2024-12-09 | 32.91 | 33.2 | 31.75 | 32.5 | -3.22% | 97,902 | 316,913,752 |
| 2024-12-06 | 34.11 | 34.55 | 33 | 33.58 | -3.37% | 125,851 | 421,954,624 |
| 2024-12-05 | 33.1 | 35.1 | 32.7 | 34.75 | +3.98% | 191,516 | 656,936,345 |
| 2024-12-04 | 31.92 | 34.34 | 31.14 | 33.42 | +4.44% | 183,754 | 606,734,511 |
| 2024-12-03 | 31.63 | 32.79 | 31.62 | 32 | +1.27% | 113,182 | 364,682,694 |
| 2024-12-02 | 31.22 | 31.73 | 30.65 | 31.6 | +0.25% | 88,232 | 276,186,788 |
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：