股票概览
23.96
-3.19%
-0.79
24.84
开盘价
24.97
最高价
23.53
最低价
59,707
成交量
数据更新至: 2024-12-31
技术指标
24.47
MA5 (5日均线)
24.40
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 | 24.84 | 24.97 | 23.53 | 23.96 | -3.19% | 59,707 | 144,849,586 |
| 2024-12-30 | 24.33 | 24.95 | 24.07 | 24.75 | +0.61% | 46,807 | 115,163,828 |
| 2024-12-27 | 25.1 | 25.17 | 24.47 | 24.6 | -1.99% | 64,828 | 160,654,206 |
| 2024-12-26 | 23.75 | 25.14 | 23.71 | 25.1 | +4.85% | 90,888 | 225,750,809 |
| 2024-12-25 | 24.28 | 24.4 | 23.62 | 23.94 | -1.36% | 49,746 | 119,116,984 |
| 2024-12-24 | 23.9 | 24.5 | 23.85 | 24.27 | +1.93% | 45,803 | 110,804,746 |
| 2024-12-23 | 24.72 | 25.19 | 23.72 | 23.81 | -3.99% | 63,723 | 155,000,728 |
| 2024-12-20 | 24.68 | 25.1 | 24.5 | 24.8 | +0.57% | 60,626 | 150,051,175 |
| 2024-12-19 | 23.8 | 24.87 | 23.72 | 24.66 | +2.45% | 66,524 | 161,726,981 |
| 2024-12-18 | 24.3 | 24.38 | 23.71 | 24.07 | -0.29% | 55,382 | 133,258,080 |
| 2024-12-17 | 24.78 | 25.59 | 23.99 | 24.14 | -2.46% | 83,013 | 204,283,043 |
| 2024-12-16 | 25.09 | 25.48 | 24.5 | 24.75 | -1.47% | 70,560 | 175,663,136 |
| 2024-12-13 | 25.8 | 25.87 | 25.07 | 25.12 | -3.05% | 80,639 | 204,899,909 |
| 2024-12-12 | 25.92 | 26.35 | 25.51 | 25.91 | -1.03% | 90,003 | 232,178,698 |
| 2024-12-11 | 26.78 | 26.99 | 25.8 | 26.18 | -3.07% | 141,761 | 371,359,338 |
| 2024-12-10 | 27.49 | 28.5 | 26.75 | 27.01 | -0.7% | 227,002 | 626,848,145 |
| 2024-12-09 | 26.27 | 27.94 | 25.7 | 27.2 | +4.13% | 207,298 | 555,822,674 |
| 2024-12-06 | 26.34 | 26.4 | 25.7 | 26.12 | -1.06% | 71,878 | 187,125,799 |
| 2024-12-05 | 25.2 | 26.82 | 25.05 | 26.4 | +3.73% | 109,654 | 286,413,898 |
| 2024-12-04 | 25.51 | 26.13 | 24.91 | 25.45 | -0.59% | 90,818 | 231,376,745 |
| 2024-12-03 | 26 | 26.63 | 25.22 | 25.6 | -0.97% | 122,899 | 319,604,972 |
| 2024-12-02 | 26.31 | 26.78 | 25.28 | 25.85 | -2.19% | 148,418 | 381,953,880 |
| 2024-11-29 | 24.88 | 27.05 | 24.88 | 26.43 | +5.68% | 133,819 | 349,516,382 |
| 2024-11-28 | 25.53 | 25.79 | 24.71 | 25.01 | +0.2% | 86,758 | 218,613,194 |
| 2024-11-27 | 23.9 | 25.1 | 23.23 | 24.96 | +3.35% | 124,020 | 299,478,346 |
| 2024-11-26 | 24.53 | 24.53 | 23.8 | 24.15 | -2.62% | 87,434 | 210,499,222 |
| 2024-11-25 | 25.96 | 25.96 | 24 | 24.8 | -3.91% | 116,854 | 290,071,117 |
| 2024-11-22 | 26.16 | 26.75 | 25.52 | 25.81 | -2.27% | 115,971 | 302,479,369 |
| 2024-11-21 | 25.95 | 26.72 | 25.32 | 26.41 | +1.97% | 110,103 | 286,406,103 |
| 2024-11-20 | 25.86 | 26.48 | 25.45 | 25.9 | +0.15% | 100,078 | 258,302,458 |
| 2024-11-19 | 25.4 | 26.06 | 24.8 | 25.86 | +2.58% | 98,178 | 249,323,612 |
| 2024-11-18 | 27.11 | 27.18 | 24.88 | 25.21 | -6.46% | 142,519 | 366,114,347 |
| 2024-11-15 | 27.76 | 29.09 | 26.75 | 26.95 | -2.88% | 132,258 | 368,959,660 |
| 2024-11-14 | 27.5 | 29 | 27.2 | 27.75 | +0.36% | 142,329 | 402,004,339 |
| 2024-11-13 | 27.4 | 28.14 | 26.58 | 27.65 | -0.93% | 103,374 | 281,543,448 |
| 2024-11-12 | 28.78 | 29.06 | 27.51 | 27.91 | -3.99% | 159,619 | 450,424,141 |
| 2024-11-11 | 28.03 | 29.49 | 26.71 | 29.07 | +9.04% | 259,418 | 730,931,531 |
| 2024-11-08 | 26.73 | 27.35 | 26.27 | 26.66 | -0.97% | 156,288 | 417,092,188 |
| 2024-11-07 | 24.3 | 27.4 | 24.3 | 26.92 | +8.03% | 317,351 | 831,005,900 |
| 2024-11-06 | 26.21 | 26.88 | 24.85 | 24.92 | -4.92% | 286,726 | 740,384,911 |
| 2024-11-05 | 25.45 | 27 | 24.8 | 26.21 | -1.17% | 378,626 | 977,850,874 |
| 2024-11-04 | 24.48 | 26.88 | 24.07 | 26.52 | +14.26% | 426,213 | 1,090,313,867 |
| 2024-11-01 | 22.97 | 24.5 | 21.57 | 23.21 | +2.56% | 385,381 | 898,835,572 |
| 2024-10-31 | 21.8 | 22.8 | 21.33 | 22.63 | +4.33% | 224,779 | 493,904,559 |
| 2024-10-30 | 21 | 21.75 | 20.49 | 21.69 | +3.14% | 209,942 | 445,576,393 |
| 2024-10-29 | 20.85 | 21.96 | 20.53 | 21.03 | -0.57% | 220,260 | 465,845,003 |
| 2024-10-28 | 19.99 | 22.03 | 19.75 | 21.15 | +9.08% | 257,890 | 532,419,893 |
| 2024-10-25 | 19.21 | 19.62 | 19.17 | 19.39 | +1.2% | 68,812 | 133,392,541 |
| 2024-10-24 | 19.61 | 19.75 | 19.1 | 19.16 | -1.74% | 64,540 | 124,519,540 |
| 2024-10-23 | 19.5 | 20 | 19.4 | 19.5 | -1.02% | 93,190 | 183,480,296 |
| 2024-10-22 | 19.6 | 20.18 | 19.33 | 19.7 | +1.29% | 117,342 | 230,828,821 |
| 2024-10-21 | 19.09 | 19.67 | 18.97 | 19.45 | +3.02% | 109,849 | 212,570,209 |
| 2024-10-18 | 18 | 19.23 | 17.97 | 18.88 | +4.31% | 100,248 | 186,859,486 |
| 2024-10-17 | 18.27 | 18.61 | 18.08 | 18.1 | -0.55% | 54,868 | 100,715,632 |
| 2024-10-16 | 18.19 | 18.46 | 18.02 | 18.2 | -1.78% | 59,299 | 107,974,694 |
| 2024-10-15 | 18.81 | 19.35 | 18.5 | 18.53 | -2.78% | 84,248 | 159,269,568 |
| 2024-10-14 | 18.36 | 19.08 | 18.03 | 19.06 | +4.44% | 82,955 | 153,924,784 |
| 2024-10-11 | 19.33 | 19.34 | 18.11 | 18.25 | -5.59% | 90,943 | 168,946,959 |
| 2024-10-10 | 19.62 | 20.07 | 19.15 | 19.33 | +0.05% | 90,528 | 177,527,777 |
| 2024-10-09 | 20.7 | 20.98 | 19.11 | 19.32 | -11.38% | 166,018 | 335,315,894 |
| 2024-10-08 | 23 | 23 | 20 | 21.8 | +10.38% | 240,703 | 516,490,200 |
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：