股票概览
23
-3.97%
-0.95
23.95
开盘价
24.09
最高价
22.87
最低价
32,915
成交量
数据更新至: 2024-12-31
技术指标
23.91
MA5 (5日均线)
24.48
MA10 (10日均线)
25.42
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 | 23.95 | 24.09 | 22.87 | 23 | -3.97% | 32,915 | 76,700,956 |
| 2024-12-30 | 24.45 | 24.55 | 23.78 | 23.95 | -1.44% | 21,276 | 51,278,783 |
| 2024-12-27 | 24.24 | 24.61 | 24.06 | 24.3 | +0.5% | 21,461 | 52,354,989 |
| 2024-12-26 | 24.06 | 24.83 | 24 | 24.18 | +0.29% | 26,101 | 63,802,059 |
| 2024-12-25 | 25.03 | 25.2 | 24 | 24.11 | -3.91% | 25,208 | 61,145,330 |
| 2024-12-24 | 24.9 | 25.35 | 24.45 | 25.09 | +2.62% | 24,047 | 59,983,820 |
| 2024-12-23 | 25.5 | 25.79 | 24.34 | 24.45 | -4.49% | 38,990 | 97,184,269 |
| 2024-12-20 | 25.25 | 26.05 | 25.08 | 25.6 | +1.51% | 33,760 | 86,206,653 |
| 2024-12-19 | 24.62 | 25.52 | 24.49 | 25.22 | +1.45% | 29,548 | 74,476,664 |
| 2024-12-18 | 25.08 | 25.59 | 24.51 | 24.86 | -0.84% | 35,352 | 88,798,878 |
| 2024-12-17 | 26.23 | 26.5 | 24.96 | 25.07 | -5.82% | 52,719 | 134,820,646 |
| 2024-12-16 | 28.05 | 28.25 | 26.36 | 26.62 | -6.5% | 82,335 | 222,152,487 |
| 2024-12-13 | 26.98 | 29.6 | 25.97 | 28.47 | +3.83% | 117,672 | 329,456,652 |
| 2024-12-12 | 26.79 | 27.74 | 26.6 | 27.42 | +1.63% | 48,740 | 132,691,422 |
| 2024-12-11 | 25.69 | 27.06 | 25.51 | 26.98 | +4.98% | 46,131 | 121,367,068 |
| 2024-12-10 | 26.9 | 27 | 25.6 | 25.7 | -1.31% | 37,059 | 97,140,710 |
| 2024-12-09 | 25.99 | 26.4 | 25.61 | 26.04 | -0.12% | 26,758 | 69,496,151 |
| 2024-12-06 | 25.7 | 26.1 | 25.15 | 26.07 | +1.2% | 31,493 | 80,818,302 |
| 2024-12-05 | 25.53 | 26.26 | 25.31 | 25.76 | +0.9% | 19,581 | 50,563,833 |
| 2024-12-04 | 26 | 26.4 | 25.41 | 25.53 | -0.62% | 23,623 | 61,001,471 |
| 2024-12-03 | 26.23 | 26.42 | 25.4 | 25.69 | -2.02% | 24,052 | 62,071,466 |
| 2024-12-02 | 26.46 | 26.46 | 25.6 | 26.22 | +0.65% | 25,733 | 67,122,966 |
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：