股票概览
25.75
-4.52%
-1.22
26.96
开盘价
26.97
最高价
25.75
最低价
176,716
成交量
数据更新至: 2024-12-31
技术指标
26.70
MA5 (5日均线)
26.81
MA10 (10日均线)
27.13
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 | 26.96 | 26.97 | 25.75 | 25.75 | -4.52% | 176,716 | 464,622,351 |
| 2024-12-30 | 26.86 | 27.02 | 26.72 | 26.97 | +0.41% | 96,852 | 260,366,544 |
| 2024-12-27 | 26.89 | 27.34 | 26.73 | 26.86 | -0.15% | 142,554 | 384,040,544 |
| 2024-12-26 | 26.9 | 27.1 | 26.78 | 26.9 | -0.44% | 83,178 | 224,086,208 |
| 2024-12-25 | 27.19 | 27.29 | 26.78 | 27.02 | -0.63% | 95,846 | 259,056,355 |
| 2024-12-24 | 26.54 | 27.4 | 26.44 | 27.19 | +2.45% | 185,245 | 502,358,465 |
| 2024-12-23 | 27.2 | 27.42 | 26.54 | 26.54 | -2.82% | 152,337 | 410,058,477 |
| 2024-12-20 | 26.69 | 27.6 | 26.65 | 27.31 | +2.28% | 183,956 | 501,285,432 |
| 2024-12-19 | 26.65 | 26.78 | 26.5 | 26.7 | -0.56% | 89,972 | 239,761,355 |
| 2024-12-18 | 26.89 | 27.03 | 26.73 | 26.85 | -0.04% | 86,966 | 233,552,710 |
| 2024-12-17 | 26.75 | 27.09 | 26.7 | 26.86 | +0.41% | 115,643 | 310,756,529 |
| 2024-12-16 | 27.08 | 27.22 | 26.68 | 26.75 | -1.55% | 120,969 | 325,089,025 |
| 2024-12-13 | 27.85 | 27.85 | 27.09 | 27.17 | -3.03% | 179,627 | 493,547,884 |
| 2024-12-12 | 27.74 | 28.25 | 27.54 | 28.02 | +1.16% | 183,100 | 510,530,226 |
| 2024-12-11 | 27.74 | 27.98 | 27.58 | 27.7 | -0.25% | 139,174 | 386,468,344 |
| 2024-12-10 | 29.08 | 29.26 | 27.75 | 27.77 | +0.62% | 336,530 | 956,365,443 |
| 2024-12-09 | 27.68 | 27.94 | 27.37 | 27.6 | -0.65% | 124,015 | 342,888,671 |
| 2024-12-06 | 27.43 | 28.08 | 27.23 | 27.78 | +1.17% | 210,372 | 583,363,642 |
| 2024-12-05 | 27.2 | 27.71 | 27.1 | 27.46 | +0.59% | 131,786 | 361,235,155 |
| 2024-12-04 | 27.58 | 27.73 | 27.13 | 27.3 | -0.8% | 127,488 | 349,843,093 |
| 2024-12-03 | 27.48 | 27.73 | 27.21 | 27.52 | -0.07% | 151,054 | 414,254,450 |
| 2024-12-02 | 27.12 | 27.81 | 26.89 | 27.54 | +0.99% | 228,732 | 627,730,703 |
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：
同行业相关股票
ф╕нф┐бх╗║цКХ 属于 证券 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832