股票概览
23.51
-4.08%
-1
24.47
开盘价
24.63
最高价
23.51
最低价
70,539
成交量
数据更新至: 2024-12-31
技术指标
24.03
MA5 (5日均线)
23.96
MA10 (10日均线)
24.29
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 | 24.47 | 24.63 | 23.51 | 23.51 | -4.08% | 70,539 | 168,912,957 |
| 2024-12-30 | 24.54 | 24.86 | 24.3 | 24.51 | -0.12% | 62,445 | 153,657,016 |
| 2024-12-27 | 24.03 | 24.85 | 23.8 | 24.54 | +2.25% | 96,317 | 235,676,177 |
| 2024-12-26 | 23.53 | 24.04 | 23.5 | 24 | +1.69% | 48,108 | 114,952,220 |
| 2024-12-25 | 23.8 | 23.87 | 23.4 | 23.6 | -0.92% | 45,705 | 107,614,866 |
| 2024-12-24 | 23.84 | 24.13 | 23.66 | 23.82 | +0.25% | 47,808 | 114,195,526 |
| 2024-12-23 | 24.17 | 24.35 | 23.62 | 23.76 | -1.7% | 53,939 | 129,282,310 |
| 2024-12-20 | 24.03 | 24.63 | 23.88 | 24.17 | +0.58% | 57,035 | 138,125,292 |
| 2024-12-19 | 23.5 | 24.1 | 23.33 | 24.03 | +1.48% | 50,590 | 120,246,204 |
| 2024-12-18 | 23.9 | 24.05 | 23.66 | 23.68 | -0.29% | 41,606 | 99,232,111 |
| 2024-12-17 | 24.09 | 24.27 | 23.74 | 23.75 | -1% | 46,602 | 111,741,739 |
| 2024-12-16 | 24.2 | 24.33 | 23.93 | 23.99 | -0.99% | 46,968 | 113,285,494 |
| 2024-12-13 | 24.78 | 24.8 | 24.21 | 24.23 | -2.96% | 87,121 | 212,744,740 |
| 2024-12-12 | 25.05 | 25.09 | 24.68 | 24.97 | +0.12% | 60,968 | 151,701,290 |
| 2024-12-11 | 24.77 | 25.28 | 24.71 | 24.94 | +0.24% | 61,370 | 153,405,803 |
| 2024-12-10 | 25.46 | 25.59 | 24.83 | 24.88 | 0% | 92,267 | 231,908,675 |
| 2024-12-09 | 24.89 | 25.13 | 24.65 | 24.88 | -0.32% | 50,401 | 125,555,803 |
| 2024-12-06 | 24.78 | 25.09 | 24.5 | 24.96 | +0.69% | 63,159 | 156,870,200 |
| 2024-12-05 | 24.69 | 24.88 | 24.51 | 24.79 | +0.2% | 46,747 | 115,514,132 |
| 2024-12-04 | 24.74 | 25.22 | 24.43 | 24.74 | -0.12% | 80,920 | 200,564,581 |
| 2024-12-03 | 24.95 | 24.99 | 24.42 | 24.77 | -0.68% | 60,601 | 149,522,128 |
| 2024-12-02 | 24.59 | 24.98 | 24.42 | 24.94 | +1.42% | 66,027 | 163,913,217 |
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：