股票概览
24.94
-1.77%
-0.45
25.86
开盘价
25.87
最高价
24.81
最低价
9,667
成交量
数据更新至: 2024-12-31
技术指标
25.77
MA5 (5日均线)
26.74
MA10 (10日均线)
27.95
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 | 25.86 | 25.87 | 24.81 | 24.94 | -1.77% | 9,667 | 24,389,321 |
| 2024-12-30 | 26.11 | 26.11 | 25.31 | 25.39 | -2.53% | 8,472 | 21,647,989 |
| 2024-12-27 | 26.27 | 26.5 | 25.91 | 26.05 | -0.72% | 10,220 | 26,769,656 |
| 2024-12-26 | 26.17 | 26.55 | 26 | 26.24 | +0.08% | 11,217 | 29,468,004 |
| 2024-12-25 | 26.88 | 26.88 | 25.4 | 26.22 | -2.67% | 14,687 | 38,206,612 |
| 2024-12-24 | 26.67 | 27.08 | 26.13 | 26.94 | +0.86% | 12,308 | 32,874,467 |
| 2024-12-23 | 28.49 | 28.49 | 26.7 | 26.71 | -6.9% | 18,407 | 50,470,506 |
| 2024-12-20 | 28.5 | 29.66 | 28.2 | 28.69 | +1.63% | 20,521 | 59,420,136 |
| 2024-12-19 | 27.71 | 28.23 | 27.28 | 28.23 | +0.79% | 14,036 | 38,899,179 |
| 2024-12-18 | 27 | 28.48 | 27 | 28.01 | +1.82% | 22,510 | 62,764,985 |
| 2024-12-17 | 29.02 | 29.31 | 27.43 | 27.51 | -6.68% | 23,429 | 65,574,606 |
| 2024-12-16 | 30.08 | 30.77 | 29.21 | 29.48 | -4.22% | 24,219 | 72,400,054 |
| 2024-12-13 | 30.2 | 31.49 | 29.6 | 30.78 | -0.23% | 46,338 | 140,873,321 |
| 2024-12-12 | 30.5 | 32.2 | 29.65 | 30.85 | -0.45% | 65,033 | 199,043,330 |
| 2024-12-11 | 28.02 | 31.36 | 27.59 | 30.99 | +8.7% | 80,855 | 242,759,261 |
| 2024-12-10 | 29.63 | 29.89 | 28.29 | 28.51 | +1.28% | 53,346 | 154,381,721 |
| 2024-12-09 | 27.24 | 29 | 26.62 | 28.15 | +2.85% | 45,499 | 126,551,561 |
| 2024-12-06 | 28.13 | 28.2 | 26.78 | 27.37 | -6.01% | 54,452 | 149,794,441 |
| 2024-12-05 | 28.51 | 30.88 | 27.3 | 29.12 | +1.11% | 90,929 | 259,564,834 |
| 2024-12-04 | 26.18 | 28.8 | 25.41 | 28.8 | +10.01% | 65,704 | 182,214,027 |
| 2024-12-03 | 27.66 | 28.88 | 26.12 | 26.18 | -4.8% | 80,092 | 219,630,336 |
| 2024-12-02 | 24.91 | 27.5 | 24.85 | 27.5 | +10% | 64,819 | 172,610,470 |
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：