股票概览
24.84
+5.03%
+1.19
23.81
开盘价
25.5
最高价
23.7
最低价
410,712
成交量
数据更新至: 2024-12-31
技术指标
24.66
MA5 (5日均线)
24.02
MA10 (10日均线)
23.30
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 | 23.81 | 25.5 | 23.7 | 24.84 | +5.03% | 410,712 | 1,022,825,845 |
| 2024-12-30 | 24.03 | 24.31 | 23.6 | 23.65 | -1.7% | 181,683 | 434,836,858 |
| 2024-12-27 | 25.06 | 25.15 | 23.91 | 24.06 | -4.75% | 318,053 | 776,106,646 |
| 2024-12-26 | 25.09 | 25.73 | 24.82 | 25.26 | -0.94% | 302,545 | 763,164,955 |
| 2024-12-25 | 25.38 | 26.26 | 25.06 | 25.5 | +1.07% | 424,172 | 1,090,833,207 |
| 2024-12-24 | 25.25 | 25.68 | 24.65 | 25.23 | -2.1% | 450,566 | 1,131,004,095 |
| 2024-12-23 | 22.39 | 26.51 | 22 | 25.77 | +15.51% | 642,914 | 1,587,243,393 |
| 2024-12-20 | 21.66 | 22.48 | 21.65 | 22.31 | +2.67% | 100,595 | 223,123,251 |
| 2024-12-19 | 21.64 | 21.87 | 21.52 | 21.73 | -0.55% | 71,942 | 156,159,826 |
| 2024-12-18 | 21.88 | 22.1 | 21.78 | 21.85 | -0.14% | 72,206 | 158,179,087 |
| 2024-12-17 | 22.25 | 22.58 | 21.86 | 21.88 | -1.88% | 98,434 | 218,047,170 |
| 2024-12-16 | 22.47 | 23 | 22.15 | 22.3 | -1.37% | 123,798 | 278,974,892 |
| 2024-12-13 | 22.8 | 23.19 | 22.57 | 22.61 | -1.48% | 164,243 | 375,867,150 |
| 2024-12-12 | 22.81 | 23 | 22.65 | 22.95 | +0.26% | 99,717 | 227,901,280 |
| 2024-12-11 | 22.6 | 22.96 | 22.55 | 22.89 | +1.51% | 99,179 | 226,403,495 |
| 2024-12-10 | 23.1 | 23.21 | 22.53 | 22.55 | +0.13% | 143,473 | 328,356,584 |
| 2024-12-09 | 22.81 | 22.88 | 22.28 | 22.52 | -1.7% | 100,863 | 227,386,576 |
| 2024-12-06 | 22.8 | 22.93 | 22.41 | 22.91 | +0.93% | 118,191 | 268,603,167 |
| 2024-12-05 | 22.46 | 22.93 | 22.42 | 22.7 | +0.75% | 98,901 | 224,116,232 |
| 2024-12-04 | 22.72 | 22.83 | 22.5 | 22.53 | -1.53% | 106,510 | 241,055,969 |
| 2024-12-03 | 22.86 | 23.1 | 22.6 | 22.88 | +0.26% | 134,750 | 307,996,122 |
| 2024-12-02 | 22.41 | 23.09 | 22.35 | 22.82 | +1.69% | 137,749 | 314,170,579 |
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：