股票概览
25.2
-6.01%
-1.61
26.34
开盘价
26.45
最高价
24.64
最低价
51,944
成交量
数据更新至: 2024-12-31
技术指标
26.50
MA5 (5日均线)
25.47
MA10 (10日均线)
24.57
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 | 26.34 | 26.45 | 24.64 | 25.2 | -6.01% | 51,944 | 131,686,176 |
| 2024-12-30 | 27.3 | 27.68 | 25.77 | 26.81 | -4.01% | 67,471 | 179,038,954 |
| 2024-12-27 | 26.26 | 28.38 | 25.7 | 27.93 | +5.24% | 104,473 | 281,790,716 |
| 2024-12-26 | 25.3 | 26.78 | 24.8 | 26.54 | +1.96% | 88,938 | 231,722,117 |
| 2024-12-25 | 28.5 | 28.75 | 25.39 | 26.03 | -4.23% | 120,712 | 318,754,360 |
| 2024-12-24 | 22.91 | 27.18 | 22.91 | 27.18 | +20% | 57,145 | 152,540,702 |
| 2024-12-23 | 24.25 | 24.99 | 22.63 | 22.65 | -7.29% | 29,938 | 70,514,592 |
| 2024-12-20 | 24.34 | 24.6 | 24 | 24.43 | +1.41% | 31,935 | 77,824,090 |
| 2024-12-19 | 23.58 | 24.12 | 23.12 | 24.09 | +1.18% | 25,872 | 61,483,116 |
| 2024-12-18 | 22.82 | 24.18 | 22.31 | 23.81 | +3.57% | 31,621 | 74,372,423 |
| 2024-12-17 | 24.28 | 24.3 | 22.84 | 22.99 | -4.92% | 31,644 | 73,975,053 |
| 2024-12-16 | 23.42 | 24.18 | 23.26 | 24.18 | +4.13% | 30,868 | 73,864,648 |
| 2024-12-13 | 23.68 | 23.72 | 23.18 | 23.22 | -2.27% | 12,729 | 29,801,992 |
| 2024-12-12 | 23.67 | 23.84 | 23.4 | 23.76 | +0.47% | 15,066 | 35,607,888 |
| 2024-12-11 | 23.87 | 23.97 | 23.4 | 23.65 | -0.8% | 17,473 | 41,332,385 |
| 2024-12-10 | 24.39 | 24.77 | 23.8 | 23.84 | -0.17% | 24,256 | 58,326,830 |
| 2024-12-09 | 23.71 | 24.06 | 23.53 | 23.88 | +1.27% | 18,216 | 43,386,214 |
| 2024-12-06 | 24.24 | 24.25 | 23.37 | 23.58 | -1.63% | 19,669 | 46,449,728 |
| 2024-12-05 | 23.37 | 24.38 | 23.37 | 23.97 | +1.48% | 24,725 | 59,178,971 |
| 2024-12-04 | 23.7 | 24.16 | 23.38 | 23.62 | -1.42% | 24,328 | 57,765,187 |
| 2024-12-03 | 23.38 | 24.22 | 23.22 | 23.96 | +2.48% | 29,996 | 71,632,490 |
| 2024-12-02 | 23.2 | 23.73 | 23.12 | 23.38 | +1.83% | 20,875 | 48,979,360 |
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：