股票概览
23.84
-1.16%
-0.28
24.1
开盘价
24.68
最高价
23.69
最低价
12,786
成交量
数据更新至: 2024-12-31
技术指标
24.13
MA5 (5日均线)
24.63
MA10 (10日均线)
26.00
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 | 24.1 | 24.68 | 23.69 | 23.84 | -1.16% | 12,786 | 30,739,444 |
| 2024-12-30 | 24.35 | 24.39 | 23.82 | 24.12 | -1.19% | 7,791 | 18,742,772 |
| 2024-12-27 | 24.19 | 24.6 | 23.93 | 24.41 | +0.95% | 6,389 | 15,592,062 |
| 2024-12-26 | 24.19 | 24.39 | 23.7 | 24.18 | +0.29% | 9,764 | 23,609,628 |
| 2024-12-25 | 24.5 | 24.8 | 23.66 | 24.11 | -0.94% | 10,450 | 25,137,898 |
| 2024-12-24 | 24.66 | 24.98 | 24.15 | 24.34 | -0.73% | 11,035 | 26,934,894 |
| 2024-12-23 | 25.71 | 25.71 | 24.4 | 24.52 | -4.67% | 16,406 | 40,780,163 |
| 2024-12-20 | 25.5 | 25.98 | 25.38 | 25.72 | +0.74% | 13,296 | 34,210,904 |
| 2024-12-19 | 25.31 | 25.61 | 25.02 | 25.53 | +0.12% | 8,919 | 22,589,493 |
| 2024-12-18 | 26.01 | 26.16 | 25.35 | 25.5 | -1.54% | 17,115 | 43,805,430 |
| 2024-12-17 | 27.18 | 27.3 | 25.7 | 25.9 | -4.57% | 19,429 | 51,036,822 |
| 2024-12-16 | 27.57 | 27.98 | 27.01 | 27.14 | -0.7% | 13,182 | 36,230,454 |
| 2024-12-13 | 28.69 | 28.69 | 27.31 | 27.33 | -3.22% | 21,290 | 58,713,631 |
| 2024-12-12 | 27.56 | 28.45 | 27.42 | 28.24 | +2.47% | 20,285 | 56,664,100 |
| 2024-12-11 | 27.43 | 27.59 | 27.26 | 27.56 | +0.58% | 10,669 | 29,296,625 |
| 2024-12-10 | 28.1 | 28.38 | 27.31 | 27.4 | -0.33% | 17,285 | 48,189,659 |
| 2024-12-09 | 27.99 | 28.5 | 27.2 | 27.49 | -0.07% | 17,178 | 47,625,142 |
| 2024-12-06 | 27.46 | 27.74 | 27.02 | 27.51 | +0.18% | 15,557 | 42,633,647 |
| 2024-12-05 | 27.62 | 27.75 | 27 | 27.46 | -0.54% | 16,237 | 44,361,326 |
| 2024-12-04 | 28.62 | 28.98 | 27.45 | 27.61 | -3.97% | 19,897 | 55,620,440 |
| 2024-12-03 | 29.64 | 29.64 | 28.6 | 28.75 | -3.1% | 20,288 | 58,603,399 |
| 2024-12-02 | 29.61 | 30.37 | 29.08 | 29.67 | -0.03% | 26,472 | 78,811,040 |
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：