股票概览
26.07
-3.37%
-0.91
26.98
开盘价
27.45
最高价
25.36
最低价
97,289
成交量
数据更新至: 2024-12-31
技术指标
27.50
MA5 (5日均线)
30.11
MA10 (10日均线)
31.63
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 | 26.98 | 27.45 | 25.36 | 26.07 | -3.37% | 97,289 | 253,907,676 |
| 2024-12-30 | 28.1 | 28.46 | 26.88 | 26.98 | -5.96% | 125,097 | 341,419,831 |
| 2024-12-27 | 28.8 | 29.66 | 28.48 | 28.69 | -0.35% | 97,460 | 281,772,450 |
| 2024-12-26 | 26.61 | 29.57 | 26.61 | 28.79 | +6.79% | 152,352 | 432,751,928 |
| 2024-12-25 | 29.16 | 29.17 | 26.86 | 26.96 | -9.65% | 159,304 | 434,388,138 |
| 2024-12-24 | 29.19 | 31 | 29.19 | 29.84 | -7.99% | 235,701 | 696,782,997 |
| 2024-12-23 | 34.66 | 34.66 | 32.43 | 32.43 | -9.99% | 60,213 | 201,114,165 |
| 2024-12-20 | 32.77 | 36.03 | 32.2 | 36.03 | +10.02% | 202,589 | 698,746,432 |
| 2024-12-19 | 31.43 | 34.76 | 31.43 | 32.75 | +0.52% | 101,582 | 335,467,773 |
| 2024-12-18 | 31.2 | 33.58 | 30.52 | 32.58 | -0.15% | 120,873 | 389,875,081 |
| 2024-12-17 | 35.2 | 35.22 | 32.63 | 32.63 | -10.01% | 160,552 | 539,229,353 |
| 2024-12-16 | 34.5 | 37.79 | 33.21 | 36.26 | +2.66% | 294,854 | 1,049,271,929 |
| 2024-12-13 | 32.74 | 36.32 | 32.5 | 35.32 | +6.97% | 295,276 | 1,029,937,559 |
| 2024-12-12 | 34.8 | 35 | 32.37 | 33.02 | -2.65% | 155,626 | 520,946,200 |
| 2024-12-11 | 32 | 33.95 | 31.93 | 33.92 | +4.56% | 203,745 | 676,823,214 |
| 2024-12-10 | 33.24 | 33.78 | 31.58 | 32.44 | +0.03% | 202,573 | 661,934,138 |
| 2024-12-09 | 33.48 | 34.17 | 31.37 | 32.43 | -3.37% | 206,435 | 667,463,925 |
| 2024-12-06 | 34.07 | 35.68 | 33.23 | 33.56 | +3.42% | 331,256 | 1,132,489,552 |
| 2024-12-05 | 29.71 | 32.45 | 29.71 | 32.45 | +10% | 93,214 | 301,260,007 |
| 2024-12-04 | 29.95 | 30.74 | 29.2 | 29.5 | -1.9% | 85,876 | 257,251,370 |
| 2024-12-03 | 29.93 | 30.49 | 29.6 | 30.07 | +0.47% | 106,803 | 321,578,949 |
| 2024-12-02 | 29.94 | 30.62 | 29.55 | 29.93 | -0.56% | 111,839 | 335,313,587 |
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：