股票概览
24.85
+3.2%
+0.77
24.13
开盘价
25.18
最高价
23.62
最低价
54,256
成交量
数据更新至: 2024-12-31
技术指标
24.66
MA5 (5日均线)
24.83
MA10 (10日均线)
25.11
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 | 24.13 | 25.18 | 23.62 | 24.85 | +3.2% | 54,256 | 132,516,952 |
| 2024-12-30 | 24.28 | 24.62 | 23.9 | 24.08 | -1.47% | 29,976 | 72,523,846 |
| 2024-12-27 | 25.19 | 25.41 | 24.3 | 24.44 | -3.86% | 41,463 | 103,044,246 |
| 2024-12-26 | 24.41 | 25.7 | 24.01 | 25.42 | +3.8% | 51,752 | 130,948,636 |
| 2024-12-25 | 24.36 | 24.65 | 23.01 | 24.49 | -0.45% | 49,675 | 119,493,793 |
| 2024-12-24 | 24 | 24.6 | 22.86 | 24.6 | +2.29% | 68,943 | 163,632,503 |
| 2024-12-23 | 25.33 | 25.59 | 23.63 | 24.05 | -4.83% | 52,142 | 127,124,896 |
| 2024-12-20 | 25.64 | 26.18 | 25.12 | 25.27 | -0.67% | 49,322 | 125,971,078 |
| 2024-12-19 | 25.24 | 25.67 | 24.66 | 25.44 | -0.7% | 48,483 | 121,991,694 |
| 2024-12-18 | 26.36 | 26.58 | 25.11 | 25.62 | -3.17% | 73,427 | 188,377,107 |
| 2024-12-17 | 28.14 | 28.14 | 25.9 | 26.46 | -9.17% | 87,366 | 234,551,050 |
| 2024-12-16 | 26.86 | 30.99 | 26.68 | 29.13 | +8.41% | 168,074 | 474,024,258 |
| 2024-12-13 | 25.7 | 27.24 | 25.68 | 26.87 | +4.55% | 106,517 | 282,765,613 |
| 2024-12-12 | 24 | 26.43 | 23.68 | 25.7 | +7.71% | 92,415 | 234,504,314 |
| 2024-12-11 | 23.91 | 24.24 | 23.62 | 23.86 | -0.62% | 28,410 | 67,824,972 |
| 2024-12-10 | 25.05 | 25.55 | 23.81 | 24.01 | -1.52% | 47,244 | 115,276,357 |
| 2024-12-09 | 24.72 | 25.6 | 24.21 | 24.38 | -1.34% | 41,317 | 103,027,099 |
| 2024-12-06 | 24.64 | 25.03 | 24.51 | 24.71 | +0.28% | 28,558 | 70,655,254 |
| 2024-12-05 | 23.96 | 24.88 | 23.69 | 24.64 | +2.24% | 40,239 | 97,982,333 |
| 2024-12-04 | 24.68 | 25.23 | 23.91 | 24.1 | -2.39% | 46,641 | 113,351,144 |
| 2024-12-03 | 25.75 | 26.1 | 24.46 | 24.69 | -5.76% | 67,741 | 168,746,853 |
| 2024-12-02 | 24.92 | 27.99 | 24.24 | 26.2 | +3.6% | 103,014 | 264,040,018 |
| 2024-11-29 | 26.84 | 28.04 | 24.99 | 25.29 | -4.39% | 149,440 | 397,569,354 |
| 2024-11-28 | 23.5 | 26.45 | 22.81 | 26.45 | +19.25% | 93,522 | 242,780,994 |
| 2024-11-27 | 21.36 | 22.19 | 20.71 | 22.18 | +3.31% | 19,701 | 42,528,232 |
| 2024-11-26 | 20.84 | 21.68 | 20.84 | 21.47 | +2.34% | 19,348 | 41,193,254 |
| 2024-11-25 | 20.81 | 21.19 | 20.3 | 20.98 | +0.48% | 13,149 | 27,195,399 |
| 2024-11-22 | 21.65 | 21.87 | 20.88 | 20.88 | -3.51% | 14,950 | 31,887,907 |
| 2024-11-21 | 21.77 | 21.95 | 21.5 | 21.64 | -0.6% | 8,907 | 19,294,076 |
| 2024-11-20 | 21.8 | 22.04 | 21.53 | 21.77 | -0.41% | 10,407 | 22,624,638 |
| 2024-11-19 | 21.22 | 21.86 | 21.14 | 21.86 | +3.41% | 16,200 | 34,878,401 |
| 2024-11-18 | 21.67 | 22.07 | 21 | 21.14 | -2.45% | 18,145 | 38,793,117 |
| 2024-11-15 | 21.84 | 22.25 | 21.59 | 21.67 | -1.05% | 11,435 | 25,057,401 |
| 2024-11-14 | 22.6 | 22.78 | 21.9 | 21.9 | -3.52% | 13,099 | 29,210,087 |
| 2024-11-13 | 22.66 | 22.91 | 21.95 | 22.7 | +0.09% | 17,277 | 38,844,786 |
| 2024-11-12 | 23.12 | 23.4 | 22.41 | 22.68 | -2.16% | 32,963 | 76,009,375 |
| 2024-11-11 | 23.47 | 23.56 | 22.56 | 23.18 | -1.07% | 35,446 | 81,407,777 |
| 2024-11-08 | 22.13 | 23.48 | 22.08 | 23.43 | +6.11% | 56,442 | 129,130,142 |
| 2024-11-07 | 21.7 | 22.08 | 21.38 | 22.08 | +1.52% | 23,727 | 51,827,136 |
| 2024-11-06 | 22.04 | 22.18 | 21.57 | 21.75 | -1.36% | 29,689 | 64,830,394 |
| 2024-11-05 | 21.9 | 22.12 | 21.57 | 22.05 | +0.73% | 26,231 | 57,397,245 |
| 2024-11-04 | 21.55 | 22.2 | 21.44 | 21.89 | +1.96% | 18,873 | 41,102,607 |
| 2024-11-01 | 21.96 | 21.96 | 21.21 | 21.47 | -2.85% | 25,047 | 54,183,758 |
| 2024-10-31 | 22.47 | 22.56 | 21.55 | 22.1 | -1.65% | 33,314 | 73,559,669 |
| 2024-10-30 | 23.7 | 23.7 | 21.81 | 22.47 | -5.19% | 60,804 | 136,164,345 |
| 2024-10-29 | 24.55 | 24.55 | 23.61 | 23.7 | -2.55% | 19,795 | 47,418,403 |
| 2024-10-28 | 24.65 | 24.84 | 24 | 24.32 | -1.86% | 21,053 | 51,180,168 |
| 2024-10-25 | 24.68 | 25.07 | 24.26 | 24.78 | +0.98% | 23,732 | 58,446,719 |
| 2024-10-24 | 24.39 | 25.16 | 23.24 | 24.54 | +0.37% | 26,945 | 66,016,917 |
| 2024-10-23 | 23.77 | 24.6 | 23.39 | 24.45 | +3.82% | 29,913 | 71,374,070 |
| 2024-10-22 | 24.18 | 24.18 | 23.3 | 23.55 | -1.67% | 14,764 | 34,864,666 |
| 2024-10-21 | 23.09 | 24.28 | 22.89 | 23.95 | +3.77% | 23,707 | 56,213,582 |
| 2024-10-18 | 22.72 | 23.53 | 22.64 | 23.08 | +1.01% | 16,929 | 39,046,778 |
| 2024-10-17 | 23.55 | 23.78 | 22.72 | 22.85 | -2.31% | 16,532 | 38,554,611 |
| 2024-10-16 | 23.41 | 23.85 | 23.03 | 23.39 | -0.93% | 15,904 | 37,275,524 |
| 2024-10-15 | 24 | 24.3 | 23.32 | 23.61 | -2.96% | 21,785 | 51,823,915 |
| 2024-10-14 | 23.35 | 24.4 | 23.14 | 24.33 | +5.32% | 31,382 | 75,290,124 |
| 2024-10-11 | 22.88 | 23.68 | 22.42 | 23.1 | 0% | 28,211 | 65,057,794 |
| 2024-10-10 | 22.56 | 24.37 | 22.56 | 23.1 | +2.9% | 34,633 | 81,633,812 |
| 2024-10-09 | 25 | 25.6 | 22.4 | 22.45 | -14.48% | 46,597 | 110,396,711 |
| 2024-10-08 | 28.9 | 28.95 | 25 | 26.25 | +6.19% | 55,495 | 147,441,110 |
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：