股票概览
23.05
-4.24%
-1.02
24.04
开盘价
24.18
最高价
23.01
最低价
124,010
成交量
数据更新至: 2024-12-31
技术指标
23.86
MA5 (5日均线)
24.30
MA10 (10日均线)
25.25
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 | 24.04 | 24.18 | 23.01 | 23.05 | -4.24% | 124,010 | 290,546,051 |
| 2024-12-30 | 24.1 | 24.37 | 23.81 | 24.07 | -0.25% | 74,352 | 178,998,312 |
| 2024-12-27 | 23.98 | 24.56 | 23.8 | 24.13 | +0.63% | 95,417 | 231,095,182 |
| 2024-12-26 | 24.08 | 24.21 | 23.91 | 23.98 | -0.29% | 72,446 | 174,469,821 |
| 2024-12-25 | 24.72 | 24.85 | 23.85 | 24.05 | -2.99% | 127,409 | 307,223,300 |
| 2024-12-24 | 24.47 | 25.18 | 24.47 | 24.79 | +1.77% | 113,130 | 280,828,029 |
| 2024-12-23 | 24.89 | 25.24 | 24.26 | 24.36 | -2.52% | 104,833 | 259,198,133 |
| 2024-12-20 | 24.78 | 25.19 | 24.75 | 24.99 | +0.73% | 92,705 | 231,503,752 |
| 2024-12-19 | 24.52 | 24.88 | 24.33 | 24.81 | +0.08% | 100,274 | 246,529,359 |
| 2024-12-18 | 24.84 | 25.05 | 24.62 | 24.79 | -0.08% | 92,272 | 228,986,990 |
| 2024-12-17 | 25.12 | 25.47 | 24.66 | 24.81 | -1% | 129,080 | 323,609,729 |
| 2024-12-16 | 25.34 | 25.37 | 24.75 | 25.06 | -1.1% | 127,378 | 318,824,386 |
| 2024-12-13 | 25.9 | 25.99 | 25.25 | 25.34 | -3.1% | 216,715 | 551,614,226 |
| 2024-12-12 | 25.88 | 26.51 | 25.74 | 26.15 | +0.31% | 174,598 | 455,849,308 |
| 2024-12-11 | 26.34 | 26.58 | 25.7 | 26.07 | -1.62% | 218,609 | 571,606,590 |
| 2024-12-10 | 28.05 | 28.25 | 26.44 | 26.5 | -1.38% | 233,486 | 636,238,205 |
| 2024-12-09 | 27 | 27.26 | 26.52 | 26.87 | -1.21% | 117,180 | 315,307,948 |
| 2024-12-06 | 27 | 27.65 | 26.39 | 27.2 | +0.55% | 196,632 | 532,071,598 |
| 2024-12-05 | 26.81 | 27.25 | 26.67 | 27.05 | +0.3% | 133,596 | 360,086,092 |
| 2024-12-04 | 28 | 28.1 | 26.83 | 26.97 | -3.68% | 200,953 | 550,018,706 |
| 2024-12-03 | 28.36 | 28.5 | 27.6 | 28 | -1.23% | 185,725 | 518,723,413 |
| 2024-12-02 | 27.8 | 28.64 | 27.32 | 28.35 | +1.07% | 280,855 | 788,572,038 |
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：