股票概览
26.24
-3.14%
-0.85
27.11
开盘价
27.29
最高价
26.2
最低价
9,050
成交量
数据更新至: 2024-12-31
技术指标
26.80
MA5 (5日均线)
27.02
MA10 (10日均线)
27.83
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 | 27.11 | 27.29 | 26.2 | 26.24 | -3.14% | 9,050 | 24,034,904 |
| 2024-12-30 | 27.22 | 27.3 | 26.51 | 27.09 | -0.26% | 7,099 | 19,143,752 |
| 2024-12-27 | 27.21 | 27.56 | 27.04 | 27.16 | +0.56% | 6,027 | 16,462,924 |
| 2024-12-26 | 26.4 | 27.24 | 26.4 | 27.01 | +2% | 7,622 | 20,551,485 |
| 2024-12-25 | 26.94 | 27.34 | 26.35 | 26.48 | -1.78% | 8,738 | 23,250,200 |
| 2024-12-24 | 26.92 | 27.48 | 26.5 | 26.96 | +0.26% | 10,550 | 28,448,865 |
| 2024-12-23 | 27.89 | 27.95 | 26.86 | 26.89 | -3.34% | 9,378 | 25,654,633 |
| 2024-12-20 | 27.25 | 27.97 | 27.2 | 27.82 | +1.87% | 8,294 | 22,967,530 |
| 2024-12-19 | 27.34 | 27.47 | 26.8 | 27.31 | +0.11% | 7,319 | 19,868,022 |
| 2024-12-18 | 27.4 | 27.58 | 26.95 | 27.28 | -0.11% | 7,063 | 19,283,926 |
| 2024-12-17 | 28.25 | 28.35 | 27.26 | 27.31 | -3.09% | 10,979 | 30,347,665 |
| 2024-12-16 | 28.35 | 28.89 | 28.16 | 28.18 | -0.6% | 7,945 | 22,623,122 |
| 2024-12-13 | 28.73 | 28.85 | 28.1 | 28.35 | -2% | 14,439 | 41,086,262 |
| 2024-12-12 | 29.05 | 29.13 | 28.67 | 28.93 | -0.31% | 10,218 | 29,511,155 |
| 2024-12-11 | 28.95 | 29.07 | 28.7 | 29.02 | +0.59% | 7,024 | 20,323,466 |
| 2024-12-10 | 29.38 | 29.66 | 28.77 | 28.85 | +0.21% | 14,704 | 43,081,691 |
| 2024-12-09 | 29 | 29.2 | 28.58 | 28.79 | -0.59% | 9,621 | 27,811,206 |
| 2024-12-06 | 29.09 | 29.15 | 28.66 | 28.96 | -0.34% | 11,658 | 33,692,082 |
| 2024-12-05 | 28.9 | 29.13 | 28.81 | 29.06 | +0.59% | 9,411 | 27,310,417 |
| 2024-12-04 | 28.8 | 29.38 | 28.72 | 28.89 | +0.35% | 12,057 | 34,951,476 |
| 2024-12-03 | 28.77 | 28.96 | 28.56 | 28.79 | +0.56% | 10,297 | 29,610,469 |
| 2024-12-02 | 28.59 | 28.96 | 28.33 | 28.63 | +0.14% | 11,285 | 32,402,333 |
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：