股票概览
26.4
+0.34%
+0.09
26.58
开盘价
27.36
最高价
26.16
最低价
242,989
成交量
数据更新至: 2024-12-31
技术指标
27.19
MA5 (5日均线)
30.39
MA10 (10日均线)
31.83
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 | 26.58 | 27.36 | 26.16 | 26.4 | +0.34% | 242,989 | 650,354,851 |
| 2024-12-30 | 26.97 | 27.31 | 25.97 | 26.31 | -0.15% | 237,410 | 633,165,920 |
| 2024-12-27 | 28 | 28.48 | 26.06 | 26.35 | -5.45% | 399,597 | 1,081,510,942 |
| 2024-12-26 | 28.01 | 30.28 | 26.66 | 27.87 | -3.96% | 482,824 | 1,363,810,589 |
| 2024-12-25 | 35 | 35 | 29.02 | 29.02 | -20.01% | 587,762 | 1,844,489,084 |
| 2024-12-24 | 35.05 | 36.65 | 34.66 | 36.28 | +6.39% | 452,946 | 1,620,980,478 |
| 2024-12-23 | 33.5 | 35.98 | 32.51 | 34.1 | +0.29% | 465,372 | 1,598,438,138 |
| 2024-12-20 | 31.67 | 34.28 | 31.67 | 34 | +5.89% | 521,901 | 1,738,356,672 |
| 2024-12-19 | 30.88 | 34.43 | 30.48 | 32.11 | +1.94% | 505,821 | 1,640,944,699 |
| 2024-12-18 | 31.47 | 32.5 | 30.51 | 31.5 | +2.94% | 442,608 | 1,398,982,437 |
| 2024-12-17 | 32.11 | 32.33 | 29.61 | 30.6 | -6.59% | 458,496 | 1,405,568,119 |
| 2024-12-16 | 34 | 35.67 | 30.82 | 32.76 | -6.93% | 539,210 | 1,783,218,056 |
| 2024-12-13 | 35 | 37.8 | 34.5 | 35.2 | +2.33% | 621,619 | 2,234,138,552 |
| 2024-12-12 | 36.82 | 37.69 | 33.93 | 34.4 | -8.75% | 666,501 | 2,366,400,711 |
| 2024-12-11 | 38.5 | 41.65 | 36.68 | 37.7 | -6.68% | 738,600 | 2,873,579,346 |
| 2024-12-10 | 34.5 | 40.4 | 33.78 | 40.4 | +19.99% | 781,342 | 3,022,708,540 |
| 2024-12-09 | 29.5 | 35.49 | 29.21 | 33.67 | +9.5% | 775,856 | 2,501,648,505 |
| 2024-12-06 | 32.4 | 36.6 | 27.05 | 30.75 | -1.51% | 1,038,176 | 3,169,751,503 |
| 2024-12-05 | 27.61 | 31.22 | 27.22 | 31.22 | +19.98% | 590,559 | 1,710,591,784 |
| 2024-12-04 | 21.57 | 26.02 | 21.57 | 26.02 | +20.02% | 702,343 | 1,744,507,639 |
| 2024-12-03 | 20.3 | 24.3 | 20.28 | 21.68 | +4.73% | 761,654 | 1,660,521,358 |
| 2024-12-02 | 19 | 21.89 | 19 | 20.7 | +13.49% | 807,918 | 1,669,096,936 |
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：