股票概览
23.5
-4.39%
-1.08
24.47
开盘价
25.12
最高价
23.46
最低价
163,552
成交量
数据更新至: 2024-12-31
技术指标
23.37
MA5 (5日均线)
23.09
MA10 (10日均线)
26.62
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 | 25.12 | 23.46 | 23.5 | -4.39% | 163,552 | 394,467,404 |
| 2024-12-30 | 24.31 | 25.68 | 24.15 | 24.58 | +1.03% | 216,707 | 538,622,902 |
| 2024-12-27 | 23.6 | 24.5 | 23.01 | 24.33 | +5.32% | 268,089 | 642,627,437 |
| 2024-12-26 | 21.22 | 23.48 | 21.13 | 23.1 | +8.3% | 266,122 | 599,194,609 |
| 2024-12-25 | 22.3 | 22.3 | 20.85 | 21.33 | -4.73% | 172,743 | 369,785,556 |
| 2024-12-24 | 22.7 | 23.04 | 21.77 | 22.39 | -1.88% | 188,516 | 417,914,689 |
| 2024-12-23 | 23.62 | 24.37 | 22.5 | 22.82 | -5.86% | 233,053 | 541,128,833 |
| 2024-12-20 | 24.24 | 24.73 | 23.5 | 24.24 | +7.88% | 350,752 | 846,438,626 |
| 2024-12-19 | 21.62 | 22.85 | 21.4 | 22.47 | +1.44% | 242,833 | 543,191,738 |
| 2024-12-18 | 23.25 | 23.25 | 21.87 | 22.15 | -5.62% | 367,160 | 816,532,547 |
| 2024-12-17 | 24.18 | 25.26 | 22.74 | 23.47 | -2.78% | 440,382 | 1,054,435,253 |
| 2024-12-16 | 29.86 | 29.86 | 24.14 | 24.14 | -19.99% | 537,690 | 1,387,914,167 |
| 2024-12-13 | 31.15 | 31.47 | 29.45 | 30.17 | -4.59% | 248,707 | 751,220,824 |
| 2024-12-12 | 30.86 | 31.85 | 30.81 | 31.62 | +1.12% | 156,658 | 493,458,465 |
| 2024-12-11 | 31.46 | 31.81 | 30.83 | 31.27 | -3.19% | 202,230 | 631,087,300 |
| 2024-12-10 | 33 | 34.65 | 31.5 | 32.3 | -0.31% | 320,628 | 1,069,717,945 |
| 2024-12-09 | 31.98 | 32.48 | 31.55 | 32.4 | +1.22% | 184,656 | 592,601,904 |
| 2024-12-06 | 32.38 | 32.59 | 31.3 | 32.01 | -0.28% | 195,574 | 623,562,193 |
| 2024-12-05 | 31.75 | 33.2 | 30.91 | 32.1 | 0% | 237,503 | 762,921,965 |
| 2024-12-04 | 32.35 | 33.26 | 31.69 | 32.1 | -2.13% | 231,602 | 750,678,480 |
| 2024-12-03 | 31.35 | 34.47 | 30.55 | 32.8 | +5.13% | 401,248 | 1,300,623,806 |
| 2024-12-02 | 30.75 | 32.13 | 30.28 | 31.2 | +0.84% | 306,877 | 961,058,875 |
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：