股票概览
25.02
-1.77%
-0.45
25.6
开盘价
25.97
最高价
25.01
最低价
23,041
成交量
数据更新至: 2024-12-31
技术指标
25.60
MA5 (5日均线)
26.68
MA10 (10日均线)
28.56
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 | 25.6 | 25.97 | 25.01 | 25.02 | -1.77% | 23,041 | 58,749,090 |
| 2024-12-30 | 25.94 | 26 | 25.06 | 25.47 | -2.97% | 23,853 | 60,873,512 |
| 2024-12-27 | 25.55 | 26.52 | 25.4 | 26.25 | +2.22% | 23,711 | 62,131,700 |
| 2024-12-26 | 25.6 | 25.96 | 25.48 | 25.68 | +0.39% | 16,439 | 42,274,432 |
| 2024-12-25 | 26.6 | 26.82 | 25.23 | 25.58 | -3.87% | 25,909 | 66,607,678 |
| 2024-12-24 | 26.67 | 27.16 | 26.08 | 26.61 | +0.19% | 20,545 | 54,506,707 |
| 2024-12-23 | 28.77 | 28.77 | 26.5 | 26.56 | -7.13% | 38,557 | 105,244,449 |
| 2024-12-20 | 28.2 | 29.2 | 28.04 | 28.6 | +1.49% | 30,944 | 88,798,353 |
| 2024-12-19 | 28.5 | 28.87 | 27.76 | 28.18 | -2.39% | 32,850 | 92,419,959 |
| 2024-12-18 | 29.08 | 29.48 | 27.57 | 28.87 | +0.14% | 38,564 | 110,492,293 |
| 2024-12-17 | 31 | 31.26 | 28.77 | 28.83 | -8.65% | 63,241 | 186,923,702 |
| 2024-12-16 | 31.99 | 33.63 | 30.68 | 31.56 | -0.22% | 75,703 | 243,415,103 |
| 2024-12-13 | 31.08 | 34.5 | 30.63 | 31.63 | +0.41% | 95,894 | 309,234,022 |
| 2024-12-12 | 29.7 | 31.8 | 29.59 | 31.5 | +5.53% | 83,441 | 259,287,293 |
| 2024-12-11 | 30.02 | 30.55 | 29.58 | 29.85 | -1.06% | 39,083 | 116,959,286 |
| 2024-12-10 | 31.5 | 31.5 | 30.07 | 30.17 | -1.66% | 53,185 | 164,030,967 |
| 2024-12-09 | 30.33 | 31.49 | 30.14 | 30.68 | +1.15% | 51,976 | 160,494,779 |
| 2024-12-06 | 30.06 | 30.75 | 29.8 | 30.33 | +0.4% | 39,187 | 118,720,555 |
| 2024-12-05 | 29.5 | 30.29 | 29.11 | 30.21 | +2.23% | 40,535 | 121,053,440 |
| 2024-12-04 | 29.87 | 30.86 | 29.25 | 29.55 | -2.15% | 53,401 | 161,095,558 |
| 2024-12-03 | 30.5 | 30.91 | 29.9 | 30.2 | -2.74% | 51,657 | 156,201,808 |
| 2024-12-02 | 31.6 | 32.11 | 30.7 | 31.05 | -0.64% | 68,209 | 212,772,293 |
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：