股票概览
26.86
-1.18%
-0.32
27.21
开盘价
27.58
最高价
26.85
最低价
129,892
成交量
数据更新至: 2024-12-31
技术指标
27.04
MA5 (5日均线)
26.73
MA10 (10日均线)
26.82
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 | 27.21 | 27.58 | 26.85 | 26.86 | -1.18% | 129,892 | 353,297,357 |
| 2024-12-30 | 27.09 | 27.3 | 26.81 | 27.18 | +0.37% | 134,948 | 365,134,848 |
| 2024-12-27 | 27.11 | 27.38 | 26.91 | 27.08 | -0.07% | 103,881 | 281,600,282 |
| 2024-12-26 | 26.98 | 27.24 | 26.9 | 27.1 | +0.44% | 103,239 | 279,497,674 |
| 2024-12-25 | 26.41 | 27.32 | 26.41 | 26.98 | +2.82% | 239,567 | 646,648,527 |
| 2024-12-24 | 26.05 | 26.25 | 25.8 | 26.24 | +0.92% | 79,664 | 207,126,740 |
| 2024-12-23 | 26.55 | 26.69 | 25.95 | 26 | -2.26% | 106,441 | 280,102,254 |
| 2024-12-20 | 26.39 | 27.32 | 26.35 | 26.6 | +0.64% | 127,958 | 343,092,999 |
| 2024-12-19 | 26.46 | 26.6 | 26.06 | 26.43 | -1.42% | 106,925 | 281,731,138 |
| 2024-12-18 | 27.08 | 27.12 | 26.67 | 26.81 | -0.52% | 95,734 | 256,694,647 |
| 2024-12-17 | 27.51 | 27.53 | 26.66 | 26.95 | -2.71% | 147,109 | 397,115,586 |
| 2024-12-16 | 28.1 | 28.38 | 27.37 | 27.7 | -1.42% | 180,382 | 499,326,506 |
| 2024-12-13 | 28.1 | 28.83 | 27.52 | 28.1 | -0.92% | 286,678 | 804,159,792 |
| 2024-12-12 | 27.61 | 28.48 | 27.46 | 28.36 | +2.75% | 264,304 | 742,166,105 |
| 2024-12-11 | 26.7 | 28.2 | 26.7 | 27.6 | +2.6% | 264,258 | 728,511,250 |
| 2024-12-10 | 26.61 | 27.85 | 26.61 | 26.9 | +4.59% | 384,205 | 1,046,656,151 |
| 2024-12-09 | 25.95 | 26.07 | 25.58 | 25.72 | -1.34% | 111,514 | 287,560,976 |
| 2024-12-06 | 25.98 | 26.23 | 25.63 | 26.07 | +0.73% | 116,305 | 302,309,684 |
| 2024-12-05 | 25.8 | 25.98 | 25.66 | 25.88 | -0.19% | 83,022 | 214,312,038 |
| 2024-12-04 | 26.4 | 26.65 | 25.75 | 25.93 | -1.85% | 108,929 | 284,642,273 |
| 2024-12-03 | 26.63 | 26.68 | 26.17 | 26.42 | -1.34% | 112,242 | 296,635,929 |
| 2024-12-02 | 25.91 | 27 | 25.79 | 26.78 | +3.32% | 182,855 | 483,657,920 |
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：