股票概览
24.52
-0.97%
-0.24
24.88
开盘价
25.61
最高价
24.31
最低价
39,965
成交量
数据更新至: 2024-12-31
技术指标
24.44
MA5 (5日均线)
24.17
MA10 (10日均线)
25.02
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 | 24.88 | 25.61 | 24.31 | 24.52 | -0.97% | 39,965 | 100,397,044 |
| 2024-12-30 | 24.36 | 25.13 | 23.92 | 24.76 | +1.14% | 30,909 | 76,559,697 |
| 2024-12-27 | 25.04 | 25.18 | 24.39 | 24.48 | -2.82% | 38,848 | 96,349,742 |
| 2024-12-26 | 23.19 | 25.31 | 23.09 | 25.19 | +8.3% | 73,313 | 179,587,319 |
| 2024-12-25 | 23.83 | 23.91 | 23.19 | 23.26 | -2.19% | 21,194 | 49,561,782 |
| 2024-12-24 | 23.67 | 24 | 23.36 | 23.78 | +1.8% | 21,402 | 50,760,463 |
| 2024-12-23 | 24 | 24.16 | 23.3 | 23.36 | -3.19% | 28,325 | 66,880,731 |
| 2024-12-20 | 24.22 | 24.33 | 23.98 | 24.13 | -0.37% | 22,735 | 54,956,781 |
| 2024-12-19 | 23.8 | 24.28 | 23.67 | 24.22 | +0.79% | 24,272 | 58,156,566 |
| 2024-12-18 | 24.26 | 24.29 | 23.91 | 24.03 | -0.66% | 20,987 | 50,538,431 |
| 2024-12-17 | 24.97 | 25.1 | 24.12 | 24.19 | -3.39% | 25,854 | 63,287,326 |
| 2024-12-16 | 25.58 | 25.72 | 24.89 | 25.04 | -2.07% | 30,984 | 78,355,110 |
| 2024-12-13 | 26.15 | 26.26 | 25.5 | 25.57 | -2.63% | 31,684 | 81,738,631 |
| 2024-12-12 | 26.24 | 26.58 | 26.08 | 26.26 | +0.15% | 22,875 | 60,119,671 |
| 2024-12-11 | 26.15 | 26.26 | 25.95 | 26.22 | +0.69% | 22,068 | 57,620,870 |
| 2024-12-10 | 26.74 | 26.95 | 25.92 | 26.04 | -0.04% | 43,110 | 114,339,502 |
| 2024-12-09 | 26.66 | 26.66 | 25.91 | 26.05 | -1.59% | 24,789 | 64,885,248 |
| 2024-12-06 | 26.58 | 26.8 | 26.35 | 26.47 | -0.49% | 23,852 | 63,250,530 |
| 2024-12-05 | 26.47 | 26.77 | 26.26 | 26.6 | +1.45% | 26,489 | 70,315,373 |
| 2024-12-04 | 26.33 | 26.68 | 26.05 | 26.22 | -0.68% | 28,953 | 76,116,909 |
| 2024-12-03 | 26.39 | 26.83 | 26.13 | 26.4 | -0.75% | 30,866 | 81,532,341 |
| 2024-12-02 | 26.76 | 27.06 | 26.3 | 26.6 | -0.15% | 46,067 | 122,975,512 |
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：