股票概览
25.85
-3.58%
-0.96
26.8
开盘价
27.31
最高价
25.7
最低价
40,769
成交量
数据更新至: 2024-12-31
技术指标
26.89
MA5 (5日均线)
30.69
MA10 (10日均线)
33.26
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 | 26.8 | 27.31 | 25.7 | 25.85 | -3.58% | 40,769 | 106,976,272 |
| 2024-12-30 | 27.85 | 27.85 | 26.64 | 26.81 | -4.15% | 46,760 | 126,224,107 |
| 2024-12-27 | 26.85 | 28.96 | 26.71 | 27.97 | +4.17% | 82,106 | 230,640,215 |
| 2024-12-26 | 25 | 27.18 | 25 | 26.85 | -0.41% | 102,102 | 266,980,206 |
| 2024-12-25 | 29 | 29 | 26.96 | 26.96 | -10.01% | 75,109 | 207,404,620 |
| 2024-12-24 | 33 | 33 | 29.96 | 29.96 | -10% | 46,248 | 141,489,058 |
| 2024-12-23 | 36.8 | 36.8 | 33.29 | 33.29 | -10% | 76,532 | 264,200,716 |
| 2024-12-20 | 36.75 | 38.2 | 36.54 | 36.99 | +0.71% | 36,563 | 136,705,512 |
| 2024-12-19 | 34.61 | 37.48 | 34.41 | 36.73 | +3.58% | 50,513 | 180,631,771 |
| 2024-12-18 | 33.39 | 35.7 | 32.55 | 35.46 | +6.04% | 39,420 | 136,379,090 |
| 2024-12-17 | 35.31 | 35.69 | 33.01 | 33.44 | -5.78% | 40,796 | 139,639,136 |
| 2024-12-16 | 37.4 | 37.4 | 35.3 | 35.49 | -5.11% | 40,222 | 145,038,378 |
| 2024-12-13 | 37.3 | 38.77 | 36.72 | 37.4 | -0.08% | 40,003 | 151,119,344 |
| 2024-12-12 | 36.66 | 37.44 | 36.35 | 37.43 | +1.99% | 36,550 | 135,015,009 |
| 2024-12-11 | 36.62 | 37.1 | 35.68 | 36.7 | -0.73% | 40,734 | 147,786,574 |
| 2024-12-10 | 35.62 | 38.82 | 35.06 | 36.97 | +4.73% | 61,461 | 225,172,517 |
| 2024-12-09 | 35.46 | 36.25 | 34.61 | 35.3 | -0.45% | 26,844 | 94,593,263 |
| 2024-12-06 | 34.87 | 35.9 | 34.42 | 35.46 | +1.9% | 40,167 | 141,417,162 |
| 2024-12-05 | 35.63 | 35.97 | 34.41 | 34.8 | -1.67% | 34,195 | 118,881,336 |
| 2024-12-04 | 35 | 35.6 | 34.16 | 35.39 | +1.55% | 43,728 | 153,123,358 |
| 2024-12-03 | 34.84 | 35.28 | 33.9 | 34.85 | +0.06% | 41,639 | 144,344,868 |
| 2024-12-02 | 33.03 | 35.2 | 32.06 | 34.83 | +5.8% | 71,549 | 244,215,298 |
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：