股票概览
26.58
-2.99%
-0.82
27.53
开盘价
27.66
最高价
26.56
最低价
131,087
成交量
数据更新至: 2024-12-31
技术指标
27.10
MA5 (5日均线)
27.22
MA10 (10日均线)
26.83
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 | 27.53 | 27.66 | 26.56 | 26.58 | -2.99% | 131,087 | 353,557,482 |
| 2024-12-30 | 27.25 | 27.95 | 26.86 | 27.4 | +0.44% | 148,820 | 408,108,502 |
| 2024-12-27 | 27.06 | 27.6 | 26.8 | 27.28 | +0.07% | 145,751 | 397,754,120 |
| 2024-12-26 | 26.98 | 27.63 | 26.9 | 27.26 | +1.11% | 142,382 | 389,098,210 |
| 2024-12-25 | 27.59 | 27.59 | 26.66 | 26.96 | -2.39% | 133,053 | 359,537,299 |
| 2024-12-24 | 27.38 | 28.09 | 26.86 | 27.62 | +1.47% | 211,396 | 582,228,774 |
| 2024-12-23 | 28.23 | 28.45 | 27.12 | 27.22 | -4.79% | 272,153 | 753,198,083 |
| 2024-12-20 | 26.52 | 29.1 | 26.52 | 28.59 | +7.76% | 418,349 | 1,188,671,594 |
| 2024-12-19 | 26.38 | 26.91 | 26.15 | 26.53 | -0.86% | 135,399 | 358,242,188 |
| 2024-12-18 | 26.74 | 27.39 | 26.09 | 26.76 | +0.68% | 153,268 | 411,937,897 |
| 2024-12-17 | 26.96 | 27.49 | 26.5 | 26.58 | -1.23% | 149,362 | 401,935,107 |
| 2024-12-16 | 27.17 | 27.38 | 26.7 | 26.91 | -1.18% | 139,366 | 375,520,080 |
| 2024-12-13 | 27.53 | 28.42 | 27.16 | 27.23 | -1.45% | 220,905 | 609,696,861 |
| 2024-12-12 | 27.38 | 27.74 | 26.65 | 27.63 | +0.8% | 266,070 | 723,699,059 |
| 2024-12-11 | 27.55 | 28.2 | 26.88 | 27.41 | -0.44% | 401,414 | 1,104,772,799 |
| 2024-12-10 | 25.8 | 27.53 | 25.32 | 27.53 | +9.99% | 512,290 | 1,377,362,719 |
| 2024-12-09 | 25.21 | 25.58 | 24.75 | 25.03 | -1.53% | 122,463 | 307,538,190 |
| 2024-12-06 | 25.59 | 25.72 | 25.12 | 25.42 | -0.51% | 127,834 | 325,159,057 |
| 2024-12-05 | 25.2 | 25.8 | 25.15 | 25.55 | +1.43% | 96,115 | 244,920,715 |
| 2024-12-04 | 25.54 | 25.67 | 25.11 | 25.19 | -1.98% | 109,243 | 275,975,669 |
| 2024-12-03 | 26.21 | 26.26 | 25.47 | 25.7 | -2.17% | 164,903 | 424,503,113 |
| 2024-12-02 | 26.29 | 26.75 | 25.85 | 26.27 | -0.76% | 172,754 | 454,179,771 |
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：