股票概览
25.6
-4.01%
-1.07
26.77
开盘价
26.98
最高价
25.43
最低价
8,891
成交量
数据更新至: 2024-12-31
技术指标
26.62
MA5 (5日均线)
28.08
MA10 (10日均线)
29.28
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 | 26.77 | 26.98 | 25.43 | 25.6 | -4.01% | 8,891 | 23,160,602 |
| 2024-12-30 | 26.6 | 27.19 | 25.75 | 26.67 | -0.56% | 7,755 | 20,594,663 |
| 2024-12-27 | 27.19 | 27.38 | 26.81 | 26.82 | -0.89% | 7,832 | 21,228,704 |
| 2024-12-26 | 27 | 27.57 | 26.95 | 27.06 | +0.48% | 9,371 | 25,541,829 |
| 2024-12-25 | 28.74 | 28.85 | 26.9 | 26.93 | -6.59% | 16,759 | 45,799,757 |
| 2024-12-24 | 28.68 | 28.99 | 28.16 | 28.83 | +1.19% | 7,628 | 21,823,623 |
| 2024-12-23 | 30.72 | 30.82 | 28.18 | 28.49 | -7.53% | 15,286 | 44,594,130 |
| 2024-12-20 | 30.89 | 31.38 | 30.29 | 30.81 | +1.72% | 18,920 | 58,406,377 |
| 2024-12-19 | 29.37 | 30.35 | 28.83 | 30.29 | +3.56% | 14,910 | 44,260,954 |
| 2024-12-18 | 28.61 | 30.38 | 27.8 | 29.25 | +3.14% | 16,006 | 46,505,029 |
| 2024-12-17 | 30.01 | 30.04 | 28.2 | 28.36 | -5.62% | 13,519 | 39,141,675 |
| 2024-12-16 | 30.78 | 31.3 | 29.92 | 30.05 | -5.26% | 20,609 | 62,587,707 |
| 2024-12-13 | 31.99 | 33.37 | 31.3 | 31.72 | -1.64% | 24,812 | 79,843,366 |
| 2024-12-12 | 33.8 | 35.66 | 32 | 32.25 | -0.15% | 43,609 | 146,326,414 |
| 2024-12-11 | 31.04 | 32.58 | 30.37 | 32.3 | +4.33% | 26,018 | 81,714,041 |
| 2024-12-10 | 31.3 | 31.68 | 30.57 | 30.96 | +2.62% | 19,393 | 60,371,643 |
| 2024-12-09 | 30.75 | 31.16 | 29.7 | 30.17 | -2.77% | 15,739 | 47,654,483 |
| 2024-12-06 | 30.5 | 31.84 | 29.4 | 31.03 | +5.37% | 26,249 | 80,303,606 |
| 2024-12-05 | 28.51 | 29.79 | 28.51 | 29.45 | +2.86% | 16,459 | 48,400,310 |
| 2024-12-04 | 29.38 | 29.6 | 28.4 | 28.63 | -1.99% | 10,202 | 29,388,285 |
| 2024-12-03 | 30.17 | 30.18 | 28.73 | 29.21 | -2.34% | 19,274 | 56,601,946 |
| 2024-12-02 | 29.68 | 30.28 | 29.3 | 29.91 | +0.74% | 16,486 | 49,157,058 |
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：