股票概览
25.85
-4.72%
-1.28
26.95
开盘价
27.45
最高价
25.62
最低价
17,611
成交量
数据更新至: 2024-12-31
技术指标
26.66
MA5 (5日均线)
27.18
MA10 (10日均线)
29.44
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 | 26.95 | 27.45 | 25.62 | 25.85 | -4.72% | 17,611 | 46,600,142 |
| 2024-12-30 | 26.91 | 27.98 | 26.05 | 27.13 | +0.04% | 7,966 | 21,478,852 |
| 2024-12-27 | 26.61 | 28.09 | 26.1 | 27.12 | +1.92% | 18,013 | 49,162,161 |
| 2024-12-26 | 26.22 | 26.83 | 25.97 | 26.61 | 0% | 16,587 | 43,818,776 |
| 2024-12-25 | 27.11 | 27.27 | 25.88 | 26.61 | -1.84% | 17,531 | 46,186,697 |
| 2024-12-24 | 28.32 | 28.32 | 26.68 | 27.11 | -2.38% | 12,344 | 33,594,800 |
| 2024-12-23 | 29.44 | 29.91 | 27.71 | 27.77 | -6.44% | 27,824 | 79,858,667 |
| 2024-12-20 | 26.87 | 29.72 | 26.37 | 29.68 | +10.87% | 38,360 | 109,496,017 |
| 2024-12-19 | 27.13 | 27.26 | 26.04 | 26.77 | -1.54% | 24,782 | 65,899,234 |
| 2024-12-18 | 28.3 | 28.38 | 26.98 | 27.19 | -3.58% | 28,680 | 79,281,646 |
| 2024-12-17 | 29.83 | 30.19 | 27.72 | 28.2 | -5.27% | 26,583 | 75,823,264 |
| 2024-12-16 | 30.41 | 30.58 | 29.54 | 29.77 | -2.46% | 18,860 | 56,481,776 |
| 2024-12-13 | 30.31 | 30.99 | 28.6 | 30.52 | -0.39% | 29,927 | 89,459,198 |
| 2024-12-12 | 31 | 31.29 | 30.09 | 30.64 | -0.97% | 29,834 | 91,148,452 |
| 2024-12-11 | 32.44 | 32.5 | 30.88 | 30.94 | -4.59% | 41,226 | 128,985,529 |
| 2024-12-10 | 34.68 | 34.7 | 31.78 | 32.43 | -4.62% | 35,061 | 116,618,319 |
| 2024-12-09 | 34.5 | 36.5 | 32.32 | 34 | +0.41% | 40,695 | 138,392,909 |
| 2024-12-06 | 34.8 | 35.43 | 33.31 | 33.86 | -3.23% | 33,912 | 115,505,336 |
| 2024-12-05 | 31.17 | 35 | 31.17 | 34.99 | +10.8% | 63,091 | 210,095,139 |
| 2024-12-04 | 32.7 | 32.7 | 30.88 | 31.58 | -3.43% | 43,239 | 135,803,457 |
| 2024-12-03 | 32 | 33.2 | 30.55 | 32.7 | -0.91% | 41,677 | 133,024,521 |
| 2024-12-02 | 32 | 33.7 | 31.01 | 33 | +2.9% | 69,867 | 227,918,307 |
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：