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 |
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：