股票概览
24.41
-4.83%
-1.24
25.8
开盘价
25.99
最高价
24.31
最低价
86,983
成交量
数据更新至: 2024-12-31
技术指标
26.19
MA5 (5日均线)
25.96
MA10 (10日均线)
26.71
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 | 25.8 | 25.99 | 24.31 | 24.41 | -4.83% | 86,983 | 216,335,500 |
| 2024-12-30 | 26.4 | 26.48 | 25.61 | 25.65 | -3.57% | 90,307 | 233,708,283 |
| 2024-12-27 | 27.08 | 27.29 | 26.47 | 26.6 | -2.78% | 115,408 | 310,169,100 |
| 2024-12-26 | 26.56 | 27.61 | 26.56 | 27.36 | +1.6% | 160,623 | 437,449,732 |
| 2024-12-25 | 26.5 | 27.72 | 25.98 | 26.93 | -0.81% | 230,510 | 615,491,995 |
| 2024-12-24 | 25.05 | 27.15 | 25.05 | 27.15 | +10.01% | 255,190 | 686,896,006 |
| 2024-12-23 | 26.35 | 26.39 | 24.66 | 24.68 | -7.22% | 100,651 | 254,903,410 |
| 2024-12-20 | 25.21 | 27.45 | 25 | 26.6 | +5.43% | 132,153 | 346,824,028 |
| 2024-12-19 | 24.38 | 25.45 | 24.13 | 25.23 | +1.12% | 83,717 | 210,253,764 |
| 2024-12-18 | 25.2 | 25.29 | 24.48 | 24.95 | -1.19% | 91,937 | 229,473,804 |
| 2024-12-17 | 27 | 27.4 | 25.2 | 25.25 | -6.55% | 125,768 | 325,438,413 |
| 2024-12-16 | 28.02 | 28.35 | 26.66 | 27.02 | -3.5% | 145,457 | 399,672,220 |
| 2024-12-13 | 30.01 | 30.71 | 27.8 | 28 | -7.01% | 289,808 | 839,047,671 |
| 2024-12-12 | 27.3 | 30.11 | 26.05 | 30.11 | +10.01% | 333,161 | 941,191,650 |
| 2024-12-11 | 28.27 | 28.27 | 26.82 | 27.37 | -5.39% | 164,136 | 452,220,584 |
| 2024-12-10 | 28.15 | 29.87 | 27.21 | 28.93 | +4.25% | 259,927 | 750,020,200 |
| 2024-12-09 | 26.13 | 29 | 26 | 27.75 | +5.11% | 235,930 | 642,111,213 |
| 2024-12-06 | 26.5 | 27.59 | 25.29 | 26.4 | -1.6% | 186,674 | 487,140,614 |
| 2024-12-05 | 27.01 | 27.9 | 26.31 | 26.83 | -0.63% | 226,930 | 614,184,853 |
| 2024-12-04 | 25.25 | 27.01 | 25 | 27 | +5.84% | 227,210 | 598,544,858 |
| 2024-12-03 | 25.25 | 26.33 | 24.81 | 25.51 | +0.31% | 150,617 | 384,573,424 |
| 2024-12-02 | 24.8 | 25.97 | 24.41 | 25.43 | +2.58% | 179,085 | 453,067,021 |
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：