股票概览
25.22
-2.17%
-0.56
25.82
开盘价
26.08
最高价
25.02
最低价
7,694
成交量
数据更新至: 2024-12-31
技术指标
25.72
MA5 (5日均线)
25.95
MA10 (10日均线)
26.98
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 | 25.82 | 26.08 | 25.02 | 25.22 | -2.17% | 7,694 | 19,627,491 |
| 2024-12-30 | 25.81 | 26.02 | 25.45 | 25.78 | -0.88% | 6,870 | 17,680,804 |
| 2024-12-27 | 25.9 | 26.23 | 25.62 | 26.01 | +0.97% | 6,589 | 17,125,398 |
| 2024-12-26 | 25.84 | 26.17 | 25.76 | 25.76 | -0.35% | 5,485 | 14,195,330 |
| 2024-12-25 | 26.17 | 26.19 | 25.7 | 25.85 | -1.07% | 4,935 | 12,777,890 |
| 2024-12-24 | 25.81 | 26.27 | 25.77 | 26.13 | +1.36% | 6,922 | 18,010,805 |
| 2024-12-23 | 26.52 | 26.67 | 25.7 | 25.78 | -2.61% | 8,878 | 23,107,212 |
| 2024-12-20 | 26.25 | 26.97 | 26.13 | 26.47 | +0.84% | 7,443 | 19,792,483 |
| 2024-12-19 | 26.1 | 26.39 | 25.9 | 26.25 | -0.08% | 6,853 | 17,939,989 |
| 2024-12-18 | 26.61 | 26.73 | 26.17 | 26.27 | -0.91% | 8,115 | 21,434,999 |
| 2024-12-17 | 27.37 | 27.37 | 26.33 | 26.51 | -2.61% | 12,545 | 33,555,249 |
| 2024-12-16 | 27.33 | 27.49 | 26.9 | 27.22 | -1.87% | 11,251 | 30,558,749 |
| 2024-12-13 | 28.25 | 28.25 | 27.1 | 27.74 | -2.15% | 17,869 | 49,134,953 |
| 2024-12-12 | 28.5 | 28.87 | 28.02 | 28.35 | -0.8% | 9,116 | 25,832,309 |
| 2024-12-11 | 29.3 | 29.3 | 28.48 | 28.58 | -0.63% | 8,564 | 24,618,024 |
| 2024-12-10 | 29.3 | 29.36 | 28.61 | 28.76 | +1.77% | 14,534 | 42,173,011 |
| 2024-12-09 | 28.93 | 29.08 | 28.16 | 28.26 | -2.15% | 7,774 | 22,186,999 |
| 2024-12-06 | 28.14 | 28.88 | 27.91 | 28.88 | +3.07% | 9,725 | 27,673,680 |
| 2024-12-05 | 27.69 | 28.28 | 27.65 | 28.02 | +0.72% | 4,680 | 13,114,262 |
| 2024-12-04 | 28.32 | 28.42 | 27.65 | 27.82 | -2.52% | 6,511 | 18,229,122 |
| 2024-12-03 | 28.69 | 28.93 | 28.21 | 28.54 | -0.56% | 6,290 | 17,885,613 |
| 2024-12-02 | 28.03 | 29.1 | 28.03 | 28.7 | +1.31% | 9,607 | 27,527,282 |
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：