股票概览
24.9
-6.74%
-1.8
26.85
开盘价
26.9
最高价
24.9
最低价
169,376
成交量
数据更新至: 2024-12-31
技术指标
26.19
MA5 (5日均线)
26.14
MA10 (10日均线)
24.84
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 | 26.85 | 26.9 | 24.9 | 24.9 | -6.74% | 169,376 | 433,046,129 |
| 2024-12-30 | 26.66 | 27.37 | 26.11 | 26.7 | -1.77% | 183,746 | 490,061,450 |
| 2024-12-27 | 26.6 | 28.36 | 26.6 | 27.18 | +2.57% | 311,241 | 858,284,776 |
| 2024-12-26 | 25.7 | 26.55 | 25.5 | 26.5 | +3.27% | 155,068 | 406,797,681 |
| 2024-12-25 | 26.13 | 26.52 | 25.45 | 25.66 | -1.31% | 136,781 | 355,018,591 |
| 2024-12-24 | 26.05 | 26.26 | 24.78 | 26 | +0.78% | 166,155 | 423,721,736 |
| 2024-12-23 | 27.2 | 27.68 | 25.69 | 25.8 | -4.55% | 243,560 | 648,689,524 |
| 2024-12-20 | 25.7 | 27.94 | 25.42 | 27.03 | +4.85% | 360,775 | 968,558,268 |
| 2024-12-19 | 25.2 | 26.05 | 25 | 25.78 | -0.08% | 255,633 | 654,262,255 |
| 2024-12-18 | 23.91 | 26.77 | 23.55 | 25.8 | +8.77% | 354,645 | 902,730,517 |
| 2024-12-17 | 24.45 | 24.66 | 23.6 | 23.72 | -4.32% | 115,984 | 277,966,179 |
| 2024-12-16 | 25.01 | 25.3 | 24.28 | 24.79 | -0.4% | 210,244 | 521,821,284 |
| 2024-12-13 | 24.28 | 25.5 | 23.95 | 24.89 | +1.8% | 256,932 | 635,832,745 |
| 2024-12-12 | 24.27 | 24.84 | 23.78 | 24.45 | +0.74% | 176,279 | 429,846,580 |
| 2024-12-11 | 23.08 | 24.82 | 23.01 | 24.27 | +5.89% | 227,744 | 547,853,156 |
| 2024-12-10 | 23.25 | 23.6 | 22.89 | 22.92 | +2.18% | 148,475 | 345,081,614 |
| 2024-12-09 | 22.83 | 22.87 | 22.2 | 22.43 | -1.88% | 70,607 | 159,122,609 |
| 2024-12-06 | 22.55 | 23.03 | 21.9 | 22.86 | +1.42% | 115,787 | 261,013,162 |
| 2024-12-05 | 22.4 | 22.84 | 22.31 | 22.54 | -0.35% | 86,288 | 195,035,134 |
| 2024-12-04 | 23.49 | 23.65 | 22.52 | 22.62 | +0.53% | 127,526 | 294,558,853 |
| 2024-12-03 | 22.94 | 23.17 | 22.22 | 22.5 | -1.49% | 79,779 | 179,935,861 |
| 2024-12-02 | 22.84 | 23.16 | 22.64 | 22.84 | -0.48% | 96,607 | 221,180,999 |
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：