股票概览
25.41
-2.01%
-0.52
26.22
开盘价
26.39
最高价
25.3
最低价
18,531
成交量
数据更新至: 2024-12-31
技术指标
25.67
MA5 (5日均线)
25.56
MA10 (10日均线)
25.74
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 | 26.22 | 26.39 | 25.3 | 25.41 | -2.01% | 18,531 | 47,731,456 |
| 2024-12-30 | 25.87 | 26.19 | 25.31 | 25.93 | 0% | 10,493 | 27,124,712 |
| 2024-12-27 | 25.9 | 26.5 | 25.77 | 25.93 | +0.62% | 19,156 | 50,146,832 |
| 2024-12-26 | 25.3 | 26.25 | 25.2 | 25.77 | +1.86% | 14,234 | 36,795,502 |
| 2024-12-25 | 25.63 | 25.95 | 25.3 | 25.3 | -1.52% | 13,905 | 35,552,765 |
| 2024-12-24 | 25.18 | 25.89 | 25.18 | 25.69 | +1.54% | 10,487 | 26,842,921 |
| 2024-12-23 | 26.26 | 26.42 | 25.3 | 25.3 | -3.47% | 18,718 | 47,975,755 |
| 2024-12-20 | 25.29 | 26.45 | 25.2 | 26.21 | +4.05% | 18,491 | 47,985,140 |
| 2024-12-19 | 24.85 | 25.49 | 24.55 | 25.19 | +1.37% | 12,860 | 32,130,314 |
| 2024-12-18 | 24.88 | 25.42 | 24.49 | 24.85 | +0.08% | 16,546 | 41,411,647 |
| 2024-12-17 | 25.83 | 26.09 | 24.8 | 24.83 | -3.87% | 14,858 | 37,468,181 |
| 2024-12-16 | 26.62 | 26.63 | 25.58 | 25.83 | -2.71% | 15,287 | 39,761,590 |
| 2024-12-13 | 26.95 | 27.24 | 26.55 | 26.55 | -1.63% | 21,738 | 58,340,822 |
| 2024-12-12 | 27.19 | 28 | 26.67 | 26.99 | +0.15% | 23,830 | 64,683,244 |
| 2024-12-11 | 27.02 | 27.3 | 26.22 | 26.95 | +0.19% | 28,688 | 76,692,651 |
| 2024-12-10 | 26.8 | 27.5 | 26.09 | 26.9 | +4.96% | 49,254 | 132,356,524 |
| 2024-12-09 | 25.3 | 26.19 | 25.03 | 25.63 | +1.55% | 22,451 | 57,479,857 |
| 2024-12-06 | 25.57 | 25.76 | 24.89 | 25.24 | -0.43% | 16,771 | 42,373,393 |
| 2024-12-05 | 24.68 | 25.58 | 24.68 | 25.35 | +1.85% | 13,147 | 33,230,502 |
| 2024-12-04 | 25.45 | 25.73 | 24.61 | 24.89 | -2.08% | 15,283 | 38,477,382 |
| 2024-12-03 | 25.7 | 25.82 | 25.31 | 25.42 | -0.51% | 15,120 | 38,584,601 |
| 2024-12-02 | 25.45 | 26.21 | 25.22 | 25.55 | +0.79% | 21,817 | 56,145,241 |
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：