股票概览
23.45
-3.5%
-0.85
24.36
开盘价
24.39
最高价
23.36
最低价
75,587
成交量
数据更新至: 2024-12-31
技术指标
24.26
MA5 (5日均线)
24.29
MA10 (10日均线)
24.68
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 | 24.36 | 24.39 | 23.36 | 23.45 | -3.5% | 75,587 | 179,576,363 |
| 2024-12-30 | 24.8 | 24.87 | 24.2 | 24.3 | -2.02% | 62,800 | 153,650,649 |
| 2024-12-27 | 24.58 | 24.96 | 24.46 | 24.8 | +0.81% | 66,420 | 164,168,626 |
| 2024-12-26 | 24.2 | 24.75 | 24.08 | 24.6 | +1.82% | 64,567 | 158,219,630 |
| 2024-12-25 | 24.63 | 24.63 | 23.97 | 24.16 | -1.63% | 54,547 | 132,118,491 |
| 2024-12-24 | 23.95 | 24.75 | 23.91 | 24.56 | +2.59% | 72,362 | 176,436,351 |
| 2024-12-23 | 24.17 | 24.51 | 23.93 | 23.94 | -0.99% | 61,214 | 148,118,983 |
| 2024-12-20 | 24.36 | 24.46 | 24.17 | 24.18 | -0.9% | 51,230 | 124,417,764 |
| 2024-12-19 | 24.3 | 24.46 | 24.06 | 24.4 | -0.49% | 43,281 | 105,040,892 |
| 2024-12-18 | 24.51 | 24.9 | 24.41 | 24.52 | +0.08% | 51,177 | 126,095,299 |
| 2024-12-17 | 24.54 | 25.06 | 24.42 | 24.5 | -0.24% | 65,307 | 161,619,209 |
| 2024-12-16 | 24.84 | 25 | 24.41 | 24.56 | -0.89% | 71,507 | 176,672,314 |
| 2024-12-13 | 25.43 | 25.52 | 24.7 | 24.78 | -3.09% | 100,536 | 251,414,124 |
| 2024-12-12 | 25.5 | 25.63 | 25.2 | 25.57 | +0.51% | 78,483 | 199,519,760 |
| 2024-12-11 | 25.2 | 25.46 | 25.11 | 25.44 | +0.95% | 66,962 | 169,329,062 |
| 2024-12-10 | 26.2 | 26.2 | 25.16 | 25.2 | -0.75% | 103,959 | 266,574,399 |
| 2024-12-09 | 25.38 | 25.86 | 25.18 | 25.39 | +0.12% | 87,963 | 224,747,048 |
| 2024-12-06 | 24.88 | 25.46 | 24.88 | 25.36 | +1.68% | 92,440 | 233,992,594 |
| 2024-12-05 | 24.87 | 25.08 | 24.76 | 24.94 | -0.12% | 51,450 | 128,207,423 |
| 2024-12-04 | 25.37 | 25.48 | 24.81 | 24.97 | -1.58% | 62,650 | 157,463,053 |
| 2024-12-03 | 25.69 | 25.7 | 25.05 | 25.37 | -1.25% | 95,006 | 240,058,241 |
| 2024-12-02 | 24.86 | 25.69 | 24.7 | 25.69 | +4.22% | 151,268 | 383,761,416 |
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：