股票概览
26.63
-1.81%
-0.49
27.12
开盘价
27.68
最高价
26.52
最低价
17,774
成交量
数据更新至: 2024-12-31
技术指标
27.27
MA5 (5日均线)
27.12
MA10 (10日均线)
26.70
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 | 27.12 | 27.68 | 26.52 | 26.63 | -1.81% | 17,774 | 48,146,920 |
| 2024-12-30 | 27.65 | 27.65 | 26.88 | 27.12 | -2.27% | 13,235 | 35,934,853 |
| 2024-12-27 | 27.8 | 28.15 | 27.52 | 27.75 | +0.29% | 16,490 | 45,815,497 |
| 2024-12-26 | 27.16 | 28.15 | 27.15 | 27.67 | +1.84% | 22,952 | 63,723,187 |
| 2024-12-25 | 27.64 | 28.19 | 26.7 | 27.17 | -2.58% | 23,715 | 64,849,837 |
| 2024-12-24 | 27.13 | 28.28 | 26.76 | 27.89 | +4.77% | 36,542 | 100,866,921 |
| 2024-12-23 | 28.48 | 29.05 | 26.5 | 26.62 | -6.53% | 34,338 | 94,762,776 |
| 2024-12-20 | 25.98 | 28.48 | 25.89 | 28.48 | +10% | 30,550 | 84,341,968 |
| 2024-12-19 | 25.89 | 26.21 | 25.57 | 25.89 | -0.23% | 8,981 | 23,229,193 |
| 2024-12-18 | 26.02 | 26.28 | 25.56 | 25.95 | -0.19% | 11,129 | 28,888,234 |
| 2024-12-17 | 27.33 | 27.36 | 25.88 | 26 | -4.87% | 18,671 | 49,383,444 |
| 2024-12-16 | 27.5 | 27.95 | 26.82 | 27.33 | +0.63% | 25,357 | 69,903,872 |
| 2024-12-13 | 26.5 | 27.5 | 26.43 | 27.16 | +1.72% | 21,838 | 59,055,534 |
| 2024-12-12 | 26.16 | 26.74 | 26.04 | 26.7 | +2.06% | 14,443 | 38,201,915 |
| 2024-12-11 | 26.26 | 26.31 | 25.8 | 26.16 | -0.98% | 13,820 | 36,086,277 |
| 2024-12-10 | 26.08 | 27.2 | 25.57 | 26.42 | +3.32% | 32,784 | 86,895,716 |
| 2024-12-09 | 26.17 | 26.17 | 25.29 | 25.57 | -0.39% | 11,365 | 29,034,478 |
| 2024-12-06 | 26.08 | 26.17 | 25.42 | 25.67 | -1.91% | 13,317 | 34,201,820 |
| 2024-12-05 | 25.76 | 26.29 | 25.33 | 26.17 | +1.95% | 13,443 | 34,878,656 |
| 2024-12-04 | 26 | 26.35 | 25.54 | 25.67 | -1.27% | 13,550 | 35,125,079 |
| 2024-12-03 | 26 | 26.81 | 25.95 | 26 | -0.69% | 18,587 | 48,915,702 |
| 2024-12-02 | 25.6 | 26.8 | 25.3 | 26.18 | +3.48% | 35,946 | 94,161,333 |
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：