股票概览
25.13
-1.3%
-0.33
25.55
开盘价
26.3
最高价
24.83
最低价
40,324
成交量
数据更新至: 2024-12-31
技术指标
26.10
MA5 (5日均线)
25.51
MA10 (10日均线)
23.77
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 | 25.55 | 26.3 | 24.83 | 25.13 | -1.3% | 40,324 | 102,672,565 |
| 2024-12-30 | 26.3 | 26.58 | 25.39 | 25.46 | -4.64% | 51,045 | 132,505,424 |
| 2024-12-27 | 26.98 | 27.49 | 26.41 | 26.7 | -1.44% | 39,499 | 106,058,373 |
| 2024-12-26 | 26.1 | 28.1 | 25.87 | 27.09 | +3.79% | 46,123 | 126,158,202 |
| 2024-12-25 | 25.95 | 26.37 | 25.16 | 26.1 | -0.04% | 30,778 | 79,371,943 |
| 2024-12-24 | 24 | 26.17 | 24 | 26.11 | +8.34% | 43,667 | 110,254,071 |
| 2024-12-23 | 24.85 | 26 | 23.98 | 24.1 | -3.02% | 32,393 | 80,019,877 |
| 2024-12-20 | 24.7 | 25.2 | 23.8 | 24.85 | +0.61% | 43,791 | 106,994,564 |
| 2024-12-19 | 24.87 | 25.49 | 24.12 | 24.7 | -0.68% | 45,526 | 113,368,852 |
| 2024-12-18 | 23.73 | 25.59 | 23.25 | 24.87 | +4.8% | 54,393 | 134,027,976 |
| 2024-12-17 | 24.93 | 25.35 | 23.66 | 23.73 | -5.08% | 53,629 | 130,054,688 |
| 2024-12-16 | 22.99 | 26.69 | 22.98 | 25 | +8.27% | 80,303 | 199,081,694 |
| 2024-12-13 | 21.98 | 23.55 | 21.76 | 23.09 | +4.39% | 63,347 | 144,646,162 |
| 2024-12-12 | 21.75 | 22.17 | 21.61 | 22.12 | +1.56% | 27,914 | 61,262,336 |
| 2024-12-11 | 21.08 | 21.89 | 21.07 | 21.78 | +3.27% | 27,741 | 59,698,804 |
| 2024-12-10 | 22.5 | 22.5 | 21.03 | 21.09 | -2.68% | 40,972 | 88,777,945 |
| 2024-12-09 | 21.57 | 21.97 | 21.1 | 21.67 | +0.05% | 42,879 | 91,852,850 |
| 2024-12-06 | 20.15 | 22.38 | 20.01 | 21.66 | +7.49% | 73,163 | 156,182,306 |
| 2024-12-05 | 20.03 | 20.44 | 19.95 | 20.15 | +0.4% | 26,226 | 52,905,868 |
| 2024-12-04 | 20.6 | 20.75 | 19.93 | 20.07 | -2.38% | 35,130 | 70,876,925 |
| 2024-12-03 | 20.65 | 21.13 | 20.44 | 20.56 | -0.87% | 27,330 | 56,483,812 |
| 2024-12-02 | 19.66 | 20.76 | 19.66 | 20.74 | +4.8% | 44,404 | 90,354,959 |
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：