股票概览
25.67
-2.06%
-0.54
26.19
开盘价
26.34
最高价
25.6
最低价
10,783
成交量
数据更新至: 2024-12-31
技术指标
26.02
MA5 (5日均线)
26.67
MA10 (10日均线)
27.98
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 | 26.19 | 26.34 | 25.6 | 25.67 | -2.06% | 10,783 | 27,958,181 |
| 2024-12-30 | 26.09 | 26.45 | 25.61 | 26.21 | +0.46% | 11,142 | 29,071,181 |
| 2024-12-27 | 26 | 26.49 | 26 | 26.09 | +0.15% | 13,123 | 34,411,301 |
| 2024-12-26 | 26.16 | 26.39 | 25.94 | 26.05 | -0.12% | 10,545 | 27,602,646 |
| 2024-12-25 | 26.92 | 26.93 | 25.9 | 26.08 | -3.12% | 16,416 | 43,139,425 |
| 2024-12-24 | 26.91 | 27.18 | 26.45 | 26.92 | +0.45% | 14,466 | 38,746,963 |
| 2024-12-23 | 27.7 | 27.76 | 26.69 | 26.8 | -3.25% | 22,853 | 61,609,771 |
| 2024-12-20 | 27.75 | 28.05 | 27.6 | 27.7 | +0.04% | 13,239 | 36,799,110 |
| 2024-12-19 | 27.21 | 27.78 | 27.11 | 27.69 | +0.73% | 9,552 | 26,181,820 |
| 2024-12-18 | 27.75 | 28.04 | 27.05 | 27.49 | -1.43% | 13,860 | 38,106,407 |
| 2024-12-17 | 28.9 | 29.09 | 27.62 | 27.89 | -3.83% | 18,063 | 51,085,786 |
| 2024-12-16 | 29.58 | 29.58 | 28.97 | 29 | -1.19% | 10,882 | 31,767,547 |
| 2024-12-13 | 30.09 | 30.09 | 29.31 | 29.35 | -2.56% | 13,137 | 38,889,368 |
| 2024-12-12 | 29.85 | 30.25 | 29.65 | 30.12 | +1.01% | 18,372 | 55,002,716 |
| 2024-12-11 | 29.92 | 30.06 | 29.46 | 29.82 | -0.47% | 16,493 | 48,997,256 |
| 2024-12-10 | 30.3 | 31.38 | 29.87 | 29.96 | +1.49% | 37,119 | 112,739,468 |
| 2024-12-09 | 29.69 | 30.23 | 29.39 | 29.52 | +0.44% | 19,987 | 59,378,775 |
| 2024-12-06 | 28.97 | 29.59 | 28.6 | 29.39 | +1.41% | 19,429 | 56,722,783 |
| 2024-12-05 | 28.82 | 29.09 | 28.57 | 28.98 | +0.56% | 11,246 | 32,392,959 |
| 2024-12-04 | 29.67 | 29.67 | 28.77 | 28.82 | -2.86% | 13,594 | 39,625,122 |
| 2024-12-03 | 29.86 | 30.05 | 29.3 | 29.67 | +0.2% | 19,086 | 56,516,358 |
| 2024-12-02 | 28.69 | 30.16 | 28.38 | 29.61 | +3.71% | 30,272 | 89,352,412 |
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：