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 |
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：