股票概览
24.91
-2.62%
-0.67
25.41
开盘价
26.2
最高价
24.7
最低价
94,683
成交量
数据更新至: 2024-12-31
技术指标
24.86
MA5 (5日均线)
24.27
MA10 (10日均线)
24.35
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 | 25.41 | 26.2 | 24.7 | 24.91 | -2.62% | 94,683 | 240,966,769 |
| 2024-12-30 | 23.98 | 26.94 | 23.88 | 25.58 | +6.1% | 135,390 | 348,195,966 |
| 2024-12-27 | 25.11 | 25.12 | 24.01 | 24.11 | -3.13% | 71,903 | 175,391,750 |
| 2024-12-26 | 24.56 | 25.42 | 24.36 | 24.89 | +0.4% | 103,443 | 258,933,217 |
| 2024-12-25 | 23.93 | 25.45 | 23.88 | 24.79 | +2.65% | 109,209 | 270,056,890 |
| 2024-12-24 | 24.08 | 24.84 | 23.4 | 24.15 | -0.94% | 74,471 | 178,938,212 |
| 2024-12-23 | 23.75 | 24.99 | 23.75 | 24.38 | +3.35% | 122,515 | 300,003,765 |
| 2024-12-20 | 23.24 | 23.76 | 23.23 | 23.59 | +1.55% | 44,469 | 104,689,133 |
| 2024-12-19 | 22.51 | 23.4 | 22.5 | 23.23 | +0.82% | 50,031 | 115,152,472 |
| 2024-12-18 | 23.79 | 23.97 | 22.92 | 23.04 | -2.37% | 64,995 | 151,371,265 |
| 2024-12-17 | 24 | 24.58 | 23.35 | 23.6 | -2.44% | 79,085 | 189,905,585 |
| 2024-12-16 | 23.68 | 24.7 | 23.11 | 24.19 | +2.15% | 93,832 | 223,674,622 |
| 2024-12-13 | 24.35 | 24.64 | 23.62 | 23.68 | -3.54% | 73,074 | 175,575,633 |
| 2024-12-12 | 24.44 | 24.77 | 24.08 | 24.55 | +0.24% | 67,172 | 164,130,310 |
| 2024-12-11 | 24.24 | 24.96 | 23.9 | 24.49 | +0.2% | 89,652 | 218,096,308 |
| 2024-12-10 | 25.56 | 25.6 | 24.38 | 24.44 | -0.93% | 92,298 | 230,016,850 |
| 2024-12-09 | 24.92 | 25.15 | 24.25 | 24.67 | -1.2% | 73,717 | 182,056,963 |
| 2024-12-06 | 25.09 | 25.22 | 24.57 | 24.97 | -0.4% | 73,713 | 183,445,567 |
| 2024-12-05 | 24.6 | 25.38 | 24.55 | 25.07 | +1.7% | 85,219 | 212,570,092 |
| 2024-12-04 | 25.31 | 25.67 | 24.5 | 24.65 | -5.48% | 147,450 | 368,622,289 |
| 2024-12-03 | 26.29 | 26.99 | 25.91 | 26.08 | +0.35% | 154,517 | 408,233,391 |
| 2024-12-02 | 25.88 | 26.27 | 25.7 | 25.99 | -1.52% | 152,836 | 396,795,379 |
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：