股票概览
24.51
-4.44%
-1.14
25.78
开盘价
25.9
最高价
24.44
最低价
9,779
成交量
数据更新至: 2024-12-31
技术指标
25.48
MA5 (5日均线)
26.40
MA10 (10日均线)
27.44
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 | 25.78 | 25.9 | 24.44 | 24.51 | -4.44% | 9,779 | 24,523,731 |
| 2024-12-30 | 25.66 | 25.92 | 25.12 | 25.65 | -0.58% | 6,570 | 16,823,896 |
| 2024-12-27 | 25.8 | 26.32 | 25.52 | 25.8 | 0% | 7,387 | 19,162,208 |
| 2024-12-26 | 25.78 | 26.27 | 25.74 | 25.8 | +0.58% | 6,627 | 17,191,001 |
| 2024-12-25 | 26.85 | 26.92 | 25.38 | 25.65 | -4.33% | 8,611 | 22,272,745 |
| 2024-12-24 | 26.75 | 27.31 | 26.05 | 26.81 | -0.11% | 8,770 | 23,380,518 |
| 2024-12-23 | 28.5 | 28.98 | 26.75 | 26.84 | -4.99% | 12,619 | 34,830,214 |
| 2024-12-20 | 27.49 | 28.47 | 27.23 | 28.25 | +2.58% | 11,019 | 31,039,171 |
| 2024-12-19 | 26.5 | 27.8 | 26.5 | 27.54 | +1.4% | 9,914 | 26,897,406 |
| 2024-12-18 | 27.09 | 27.78 | 26.15 | 27.16 | +1.08% | 9,612 | 26,031,207 |
| 2024-12-17 | 28.63 | 28.73 | 26.87 | 26.87 | -6.38% | 13,580 | 37,398,485 |
| 2024-12-16 | 28.56 | 29.19 | 28.13 | 28.7 | +0.91% | 10,465 | 30,023,701 |
| 2024-12-13 | 29.39 | 29.4 | 28.39 | 28.44 | -2.97% | 11,107 | 31,963,708 |
| 2024-12-12 | 29.2 | 29.65 | 28.98 | 29.31 | +0.62% | 13,523 | 39,744,215 |
| 2024-12-11 | 28.61 | 29.18 | 28.5 | 29.13 | +1.82% | 11,354 | 32,844,038 |
| 2024-12-10 | 29.19 | 29.56 | 28.49 | 28.61 | +0.88% | 15,261 | 44,257,739 |
| 2024-12-09 | 28.38 | 28.73 | 28.05 | 28.36 | -0.56% | 9,186 | 26,063,917 |
| 2024-12-06 | 28.95 | 29.11 | 28.06 | 28.52 | -0.59% | 10,793 | 30,781,582 |
| 2024-12-05 | 28.4 | 28.8 | 28.32 | 28.69 | +1.56% | 9,829 | 28,123,880 |
| 2024-12-04 | 28.93 | 29.11 | 27.94 | 28.25 | -2.35% | 10,164 | 28,949,494 |
| 2024-12-03 | 29.25 | 29.38 | 28.7 | 28.93 | -0.1% | 11,797 | 34,197,294 |
| 2024-12-02 | 27.83 | 28.96 | 27.83 | 28.96 | +2.88% | 13,103 | 37,550,831 |
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：