股票概览
26.11
-2.14%
-0.57
26.59
开盘价
26.85
最高价
26.05
最低价
49,575
成交量
数据更新至: 2024-12-31
技术指标
26.30
MA5 (5日均线)
26.34
MA10 (10日均线)
26.56
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 | 26.59 | 26.85 | 26.05 | 26.11 | -2.14% | 49,575 | 130,498,139 |
| 2024-12-30 | 26.25 | 27.02 | 26.25 | 26.68 | +1.41% | 64,740 | 172,599,586 |
| 2024-12-27 | 26.21 | 26.58 | 26.03 | 26.31 | +0.3% | 32,731 | 86,121,669 |
| 2024-12-26 | 26.1 | 26.25 | 26.07 | 26.23 | +0.15% | 23,852 | 62,425,794 |
| 2024-12-25 | 26.33 | 26.44 | 26.01 | 26.19 | -0.53% | 30,034 | 78,485,970 |
| 2024-12-24 | 26.38 | 26.48 | 26.16 | 26.33 | -0.27% | 30,392 | 79,923,516 |
| 2024-12-23 | 26.73 | 26.93 | 26.36 | 26.4 | -1.23% | 42,385 | 112,664,991 |
| 2024-12-20 | 26.3 | 26.86 | 26.22 | 26.73 | +1.44% | 50,807 | 135,324,877 |
| 2024-12-19 | 25.89 | 26.38 | 25.86 | 26.35 | +1.07% | 37,316 | 97,544,584 |
| 2024-12-18 | 26.18 | 26.33 | 25.98 | 26.07 | -0.27% | 38,462 | 100,583,220 |
| 2024-12-17 | 26.19 | 26.54 | 26 | 26.14 | -0.42% | 54,144 | 141,957,802 |
| 2024-12-16 | 26.5 | 27.05 | 26.1 | 26.25 | -1.06% | 86,610 | 229,447,300 |
| 2024-12-13 | 27 | 27.07 | 26.46 | 26.53 | -2.32% | 54,660 | 145,819,235 |
| 2024-12-12 | 26.91 | 27.18 | 26.5 | 27.16 | +0.97% | 56,900 | 153,463,798 |
| 2024-12-11 | 26.71 | 27.05 | 26.57 | 26.9 | +0.6% | 39,446 | 106,060,733 |
| 2024-12-10 | 27.31 | 27.43 | 26.7 | 26.74 | -0.19% | 66,628 | 180,560,141 |
| 2024-12-09 | 27.1 | 27.2 | 26.55 | 26.79 | -0.96% | 43,117 | 115,908,419 |
| 2024-12-06 | 26.93 | 27.38 | 26.71 | 27.05 | +0.41% | 58,791 | 158,782,510 |
| 2024-12-05 | 27.12 | 27.16 | 26.55 | 26.94 | -1.32% | 58,460 | 156,604,265 |
| 2024-12-04 | 27.5 | 28.16 | 27.05 | 27.3 | -1.05% | 60,934 | 167,850,483 |
| 2024-12-03 | 27.93 | 28.18 | 27.5 | 27.59 | -1.32% | 90,882 | 252,544,152 |
| 2024-12-02 | 26.38 | 28.15 | 26.33 | 27.96 | +5.23% | 164,058 | 446,948,974 |
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：