股票概览
25.08
-3.32%
-0.86
25.94
开盘价
26.19
最高价
24.96
最低价
42,427
成交量
数据更新至: 2024-12-31
技术指标
25.67
MA5 (5日均线)
25.80
MA10 (10日均线)
26.38
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 | 25.94 | 26.19 | 24.96 | 25.08 | -3.32% | 42,427 | 108,121,785 |
| 2024-12-30 | 26 | 26.3 | 25.25 | 25.94 | +0.54% | 25,502 | 65,953,795 |
| 2024-12-27 | 25.91 | 26.23 | 25.53 | 25.8 | +0.04% | 26,327 | 68,037,373 |
| 2024-12-26 | 25.54 | 26.5 | 25.5 | 25.79 | +0.23% | 43,131 | 112,625,447 |
| 2024-12-25 | 25 | 25.93 | 24.54 | 25.73 | +1.82% | 38,820 | 98,259,380 |
| 2024-12-24 | 25.51 | 26 | 25.03 | 25.27 | -0.86% | 30,378 | 77,464,248 |
| 2024-12-23 | 26.75 | 26.82 | 25.28 | 25.49 | -4.35% | 57,538 | 147,789,857 |
| 2024-12-20 | 25.93 | 26.92 | 25.93 | 26.65 | +2.54% | 34,524 | 91,557,194 |
| 2024-12-19 | 25.92 | 26.25 | 25.54 | 25.99 | -1.14% | 26,628 | 68,994,133 |
| 2024-12-18 | 26.44 | 26.52 | 25.8 | 26.29 | -0.34% | 25,488 | 66,919,227 |
| 2024-12-17 | 27.03 | 27.38 | 26.29 | 26.38 | -3.37% | 31,782 | 84,802,513 |
| 2024-12-16 | 28.1 | 28.54 | 26.96 | 27.3 | -3.94% | 45,124 | 124,117,257 |
| 2024-12-13 | 27.71 | 28.88 | 27.6 | 28.42 | +1.65% | 55,691 | 157,784,251 |
| 2024-12-12 | 27.6 | 28.01 | 26.66 | 27.96 | +1.3% | 65,531 | 179,852,481 |
| 2024-12-11 | 27.62 | 27.83 | 27.26 | 27.6 | -0.14% | 51,066 | 140,584,332 |
| 2024-12-10 | 28.51 | 29.68 | 27.5 | 27.64 | -1.57% | 108,635 | 309,270,759 |
| 2024-12-09 | 25.95 | 28.71 | 25.89 | 28.08 | +7.59% | 153,901 | 427,218,745 |
| 2024-12-06 | 25.75 | 26.22 | 25.04 | 26.1 | +1.2% | 67,466 | 173,574,879 |
| 2024-12-05 | 24.18 | 25.92 | 24.18 | 25.79 | +5.83% | 94,682 | 240,940,346 |
| 2024-12-04 | 24.92 | 24.98 | 24.18 | 24.37 | -2.83% | 58,737 | 144,216,734 |
| 2024-12-03 | 24.96 | 25.35 | 24.25 | 25.08 | +0.72% | 93,725 | 232,947,399 |
| 2024-12-02 | 25 | 25.2 | 24.66 | 24.9 | -0.36% | 64,106 | 159,506,196 |
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：