股票概览
24.77
-4.36%
-1.13
25.93
开盘价
26.08
最高价
24.77
最低价
85,281
成交量
数据更新至: 2024-12-31
技术指标
25.78
MA5 (5日均线)
26.07
MA10 (10日均线)
26.33
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 | 25.93 | 26.08 | 24.77 | 24.77 | -4.36% | 85,281 | 215,208,152 |
| 2024-12-30 | 25.93 | 26.48 | 25.63 | 25.9 | -0.88% | 72,205 | 188,197,326 |
| 2024-12-27 | 26.24 | 26.9 | 25.9 | 26.13 | -0.34% | 98,842 | 262,149,179 |
| 2024-12-26 | 25.86 | 26.44 | 25.75 | 26.22 | +1.31% | 66,116 | 173,279,106 |
| 2024-12-25 | 26.3 | 26.62 | 25.77 | 25.88 | -2.08% | 58,062 | 151,533,531 |
| 2024-12-24 | 26.5 | 26.5 | 25.66 | 26.43 | +1.34% | 67,589 | 176,686,310 |
| 2024-12-23 | 26.85 | 27.05 | 26.08 | 26.08 | -2.61% | 83,087 | 220,098,712 |
| 2024-12-20 | 26.18 | 27.2 | 26.18 | 26.78 | +1.86% | 95,973 | 256,762,543 |
| 2024-12-19 | 25.69 | 26.38 | 25.65 | 26.29 | +0.42% | 73,749 | 192,607,559 |
| 2024-12-18 | 25.97 | 26.37 | 25.6 | 26.18 | +1.36% | 70,490 | 183,552,047 |
| 2024-12-17 | 25.89 | 26.16 | 25.72 | 25.83 | -0.65% | 47,062 | 121,932,891 |
| 2024-12-16 | 26.33 | 26.5 | 25.81 | 26 | -1.25% | 71,185 | 185,592,886 |
| 2024-12-13 | 26.92 | 26.97 | 26.02 | 26.33 | -2.84% | 95,898 | 253,788,176 |
| 2024-12-12 | 26.91 | 27.13 | 26.6 | 27.1 | +0.71% | 67,783 | 182,205,303 |
| 2024-12-11 | 26.82 | 27.28 | 26.71 | 26.91 | +0.34% | 69,473 | 187,481,434 |
| 2024-12-10 | 27.38 | 27.48 | 26.69 | 26.82 | +1.71% | 102,346 | 277,262,213 |
| 2024-12-09 | 26.8 | 26.92 | 26.2 | 26.37 | -2.12% | 64,789 | 171,783,697 |
| 2024-12-06 | 26.5 | 27.2 | 26.1 | 26.94 | +0.9% | 105,146 | 280,299,660 |
| 2024-12-05 | 26.7 | 27.1 | 26.6 | 26.7 | -1.11% | 76,492 | 205,040,800 |
| 2024-12-04 | 27.89 | 28.01 | 26.84 | 27 | +0.11% | 133,800 | 367,026,203 |
| 2024-12-03 | 27.6 | 27.6 | 26.6 | 26.97 | -0.48% | 85,461 | 230,549,028 |
| 2024-12-02 | 26.73 | 27.41 | 26.49 | 27.1 | +1.88% | 101,612 | 274,646,365 |
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：