股票概览
26.02
-4.9%
-1.34
27.35
开盘价
27.5
最高价
26.01
最低价
420,275
成交量
数据更新至: 2024-12-31
技术指标
27.63
MA5 (5日均线)
27.94
MA10 (10日均线)
27.92
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 | 27.35 | 27.5 | 26.01 | 26.02 | -4.9% | 420,275 | 1,118,367,761 |
| 2024-12-30 | 27.9 | 27.99 | 27.35 | 27.36 | -2.84% | 399,206 | 1,102,778,704 |
| 2024-12-27 | 28.5 | 28.79 | 28.07 | 28.16 | -1.26% | 399,765 | 1,137,880,849 |
| 2024-12-26 | 28.11 | 28.62 | 27.92 | 28.52 | +1.46% | 347,253 | 986,329,684 |
| 2024-12-25 | 28.49 | 28.74 | 28.01 | 28.11 | -1.37% | 292,863 | 829,844,421 |
| 2024-12-24 | 28.25 | 28.51 | 27.56 | 28.5 | +1.46% | 407,134 | 1,144,475,435 |
| 2024-12-23 | 29 | 29.03 | 27.98 | 28.09 | -3% | 471,033 | 1,341,477,247 |
| 2024-12-20 | 28.15 | 29.63 | 28.01 | 28.96 | +2.99% | 784,242 | 2,265,029,193 |
| 2024-12-19 | 27.15 | 28.21 | 27.09 | 28.12 | +1.88% | 399,583 | 1,112,152,113 |
| 2024-12-18 | 27.28 | 27.8 | 27.03 | 27.6 | +1.55% | 320,604 | 882,149,219 |
| 2024-12-17 | 27.21 | 27.46 | 27.03 | 27.18 | -0.66% | 228,368 | 621,471,240 |
| 2024-12-16 | 28.02 | 28.28 | 27.24 | 27.36 | -2.7% | 362,311 | 1,002,457,656 |
| 2024-12-13 | 27.7 | 28.68 | 27.56 | 28.12 | +0.68% | 600,088 | 1,686,209,811 |
| 2024-12-12 | 28.08 | 28.1 | 27.51 | 27.93 | -0.39% | 351,091 | 975,190,226 |
| 2024-12-11 | 27.77 | 28.36 | 27.67 | 28.04 | +0.86% | 350,198 | 982,044,524 |
| 2024-12-10 | 28.8 | 28.95 | 27.79 | 27.8 | +0.04% | 419,746 | 1,188,278,225 |
| 2024-12-09 | 28.11 | 28.24 | 27.61 | 27.79 | -1.77% | 289,232 | 806,531,263 |
| 2024-12-06 | 28.16 | 28.56 | 27.72 | 28.29 | +0.46% | 413,811 | 1,165,416,109 |
| 2024-12-05 | 27.99 | 28.54 | 27.89 | 28.16 | -0.35% | 360,583 | 1,018,463,606 |
| 2024-12-04 | 28.45 | 29.5 | 28.15 | 28.26 | +1.8% | 722,807 | 2,081,031,936 |
| 2024-12-03 | 28.16 | 28.44 | 27.5 | 27.76 | -1.28% | 393,739 | 1,097,450,687 |
| 2024-12-02 | 27.7 | 28.3 | 27.53 | 28.12 | +1.59% | 421,284 | 1,179,376,450 |
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：