股票概览
24
-6.76%
-1.74
25.89
开盘价
25.98
最高价
24
最低价
24,850
成交量
数据更新至: 2024-12-31
技术指标
25.26
MA5 (5日均线)
25.81
MA10 (10日均线)
26.19
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 | 25.89 | 25.98 | 24 | 24 | -6.76% | 24,850 | 61,267,228 |
| 2024-12-30 | 26.08 | 26.4 | 24.81 | 25.74 | -1.04% | 16,909 | 43,460,983 |
| 2024-12-27 | 25.4 | 27.22 | 25.4 | 26.01 | +1.8% | 27,374 | 72,241,469 |
| 2024-12-26 | 24.9 | 25.95 | 24.76 | 25.55 | +2.2% | 13,401 | 34,333,919 |
| 2024-12-25 | 25.89 | 26.12 | 24.7 | 25 | -4.03% | 17,786 | 44,840,138 |
| 2024-12-24 | 25.8 | 26.26 | 25.28 | 26.05 | +1.6% | 13,970 | 36,105,775 |
| 2024-12-23 | 27.46 | 27.46 | 25.4 | 25.64 | -6.63% | 26,876 | 70,750,425 |
| 2024-12-20 | 26.52 | 28.29 | 26.12 | 27.46 | +3.35% | 30,933 | 84,627,756 |
| 2024-12-19 | 25.49 | 27.48 | 25.49 | 26.57 | +1.76% | 19,426 | 51,587,883 |
| 2024-12-18 | 25.66 | 26.33 | 24.82 | 26.11 | +2.51% | 13,593 | 34,968,581 |
| 2024-12-17 | 26.82 | 26.95 | 25.29 | 25.47 | -4.89% | 17,100 | 44,448,512 |
| 2024-12-16 | 27.1 | 27.2 | 26.51 | 26.78 | -0.59% | 11,661 | 31,335,750 |
| 2024-12-13 | 26.9 | 27.5 | 26.63 | 26.94 | +0.15% | 19,855 | 53,642,307 |
| 2024-12-12 | 28.05 | 28.05 | 26.61 | 26.9 | -3.27% | 25,000 | 67,806,462 |
| 2024-12-11 | 27.72 | 28.13 | 27.02 | 27.81 | +0.69% | 28,306 | 77,889,023 |
| 2024-12-10 | 27.56 | 28.79 | 27.08 | 27.62 | +3.02% | 42,833 | 119,100,368 |
| 2024-12-09 | 26.39 | 27.37 | 26.08 | 26.81 | +1.55% | 23,860 | 63,881,021 |
| 2024-12-06 | 25.71 | 26.43 | 25.47 | 26.4 | +3.25% | 20,083 | 52,337,773 |
| 2024-12-05 | 25.27 | 25.91 | 25.23 | 25.57 | +0.63% | 12,518 | 32,110,306 |
| 2024-12-04 | 25.73 | 26.17 | 25.32 | 25.41 | -1.32% | 14,281 | 36,837,210 |
| 2024-12-03 | 25.6 | 25.95 | 25.54 | 25.75 | +0.16% | 12,485 | 32,164,742 |
| 2024-12-02 | 25.45 | 25.79 | 25.11 | 25.71 | +1.42% | 17,265 | 44,110,275 |
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：