股票概览
25.11
-3.79%
-0.99
26.08
开盘价
26.21
最高价
25.11
最低价
23,564
成交量
数据更新至: 2024-12-31
技术指标
25.80
MA5 (5日均线)
25.98
MA10 (10日均线)
26.58
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 | 26.08 | 26.21 | 25.11 | 25.11 | -3.79% | 23,564 | 60,196,879 |
| 2024-12-30 | 26.08 | 26.21 | 25.92 | 26.1 | +0.04% | 14,136 | 36,831,219 |
| 2024-12-27 | 25.81 | 26.29 | 25.62 | 26.09 | +1.08% | 14,691 | 38,184,993 |
| 2024-12-26 | 25.89 | 26.05 | 25.81 | 25.81 | -0.31% | 11,373 | 29,449,859 |
| 2024-12-25 | 26.13 | 26.19 | 25.67 | 25.89 | -0.92% | 12,079 | 31,242,012 |
| 2024-12-24 | 25.79 | 26.14 | 25.79 | 26.13 | +1.28% | 13,580 | 35,312,090 |
| 2024-12-23 | 26.56 | 26.66 | 25.78 | 25.8 | -2.12% | 21,377 | 55,790,790 |
| 2024-12-20 | 26.19 | 26.53 | 26.15 | 26.36 | +0.69% | 11,988 | 31,595,792 |
| 2024-12-19 | 26.03 | 26.27 | 25.74 | 26.18 | -0.65% | 16,929 | 44,012,429 |
| 2024-12-18 | 26.47 | 26.7 | 26.3 | 26.35 | -0.08% | 15,660 | 41,482,319 |
| 2024-12-17 | 27.09 | 27.09 | 26.33 | 26.37 | -2.73% | 24,637 | 65,692,709 |
| 2024-12-16 | 27.1 | 27.18 | 26.87 | 27.11 | +0.04% | 24,152 | 65,247,160 |
| 2024-12-13 | 27.89 | 27.89 | 27.08 | 27.1 | -2.83% | 32,140 | 88,026,890 |
| 2024-12-12 | 27.93 | 27.99 | 27.51 | 27.89 | +0.36% | 33,457 | 93,017,453 |
| 2024-12-11 | 27.11 | 27.92 | 27.11 | 27.79 | +1.72% | 33,611 | 92,928,728 |
| 2024-12-10 | 28.1 | 28.35 | 27.25 | 27.32 | -0.47% | 37,167 | 103,499,177 |
| 2024-12-09 | 27.6 | 27.95 | 27.16 | 27.45 | -0.22% | 31,462 | 86,660,602 |
| 2024-12-06 | 26.81 | 27.81 | 26.81 | 27.51 | +2.57% | 44,514 | 122,290,964 |
| 2024-12-05 | 26.26 | 26.96 | 26.21 | 26.82 | +1.75% | 27,237 | 72,784,771 |
| 2024-12-04 | 26.89 | 26.89 | 26.25 | 26.36 | -1.09% | 22,168 | 58,766,265 |
| 2024-12-03 | 26.87 | 26.87 | 26.44 | 26.65 | -0.82% | 25,086 | 66,730,683 |
| 2024-12-02 | 26.39 | 27.11 | 26.21 | 26.87 | +1.9% | 34,419 | 92,097,531 |
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：