股票概览
23.84
-5.62%
-1.42
25.5
开盘价
25.58
最高价
23.83
最低价
435,930
成交量
数据更新至: 2024-12-31
技术指标
25.61
MA5 (5日均线)
26.97
MA10 (10日均线)
28.25
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 | 25.5 | 25.58 | 23.83 | 23.84 | -5.62% | 435,930 | 1,061,536,408 |
| 2024-12-30 | 25.61 | 25.75 | 25 | 25.26 | -1.98% | 375,820 | 952,317,680 |
| 2024-12-27 | 26.01 | 26.59 | 25.66 | 25.77 | -1.42% | 480,259 | 1,254,069,223 |
| 2024-12-26 | 27.03 | 27.49 | 25.25 | 26.14 | -3.29% | 550,920 | 1,474,220,017 |
| 2024-12-25 | 28.24 | 28.5 | 26.9 | 27.03 | -5.16% | 448,407 | 1,231,991,925 |
| 2024-12-24 | 28.4 | 28.75 | 26.82 | 28.5 | +0.92% | 589,502 | 1,644,810,861 |
| 2024-12-23 | 29.01 | 29.9 | 28.2 | 28.24 | -3.72% | 597,553 | 1,732,690,466 |
| 2024-12-20 | 27.66 | 30.55 | 27.52 | 29.33 | +6% | 1,032,959 | 3,015,892,584 |
| 2024-12-19 | 27.22 | 28 | 27.2 | 27.67 | -1% | 400,001 | 1,104,480,946 |
| 2024-12-18 | 27.08 | 28.35 | 26.71 | 27.95 | +3.25% | 529,627 | 1,465,775,813 |
| 2024-12-17 | 27.6 | 28.05 | 26.95 | 27.07 | -2.84% | 373,902 | 1,021,742,900 |
| 2024-12-16 | 28.52 | 28.92 | 27.68 | 27.86 | -2.96% | 457,747 | 1,293,604,413 |
| 2024-12-13 | 28.9 | 29.55 | 28 | 28.71 | -1.07% | 731,999 | 2,101,056,947 |
| 2024-12-12 | 29.22 | 29.29 | 28.51 | 29.02 | -1.66% | 589,668 | 1,702,942,556 |
| 2024-12-11 | 29.1 | 30.26 | 28.9 | 29.51 | +0.55% | 557,209 | 1,653,215,916 |
| 2024-12-10 | 31.5 | 31.55 | 29.34 | 29.35 | -0.54% | 691,666 | 2,099,590,949 |
| 2024-12-09 | 31.03 | 31.1 | 29.2 | 29.51 | -5.84% | 739,072 | 2,215,723,929 |
| 2024-12-06 | 31.67 | 32.26 | 30.56 | 31.34 | -2% | 859,584 | 2,688,186,814 |
| 2024-12-05 | 30.09 | 32.49 | 30.09 | 31.98 | +3.36% | 1,077,706 | 3,419,032,517 |
| 2024-12-04 | 31.01 | 34 | 30.7 | 30.94 | +5.02% | 1,424,042 | 4,564,913,783 |
| 2024-12-03 | 30.51 | 30.71 | 29.35 | 29.46 | -2.35% | 647,710 | 1,929,583,542 |
| 2024-12-02 | 29.8 | 30.42 | 29.7 | 30.17 | -0.4% | 778,600 | 2,339,902,612 |
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：