股票概览
24.07
-4.82%
-1.22
25.27
开盘价
25.36
最高价
24.07
最低价
27,732
成交量
数据更新至: 2024-12-31
技术指标
24.99
MA5 (5日均线)
25.82
MA10 (10日均线)
27.09
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 | 25.27 | 25.36 | 24.07 | 24.07 | -4.82% | 27,732 | 68,161,729 |
| 2024-12-30 | 25.11 | 25.46 | 24.74 | 25.29 | -0.35% | 19,094 | 48,052,548 |
| 2024-12-27 | 25.42 | 25.9 | 25.3 | 25.38 | +0.16% | 20,625 | 52,799,245 |
| 2024-12-26 | 25.19 | 25.43 | 24.58 | 25.34 | +1.93% | 19,652 | 49,517,482 |
| 2024-12-25 | 25.3 | 25.7 | 24.37 | 24.86 | -1.7% | 25,168 | 62,369,844 |
| 2024-12-24 | 25.06 | 26.28 | 25.06 | 25.29 | +0.92% | 34,713 | 89,091,387 |
| 2024-12-23 | 26.5 | 26.62 | 24.49 | 25.06 | -9.99% | 86,487 | 221,050,792 |
| 2024-12-20 | 27.15 | 28.28 | 27.15 | 27.84 | +2.47% | 34,731 | 96,728,841 |
| 2024-12-19 | 27.4 | 27.71 | 27 | 27.17 | -2.72% | 34,916 | 95,209,260 |
| 2024-12-18 | 27.91 | 28.78 | 27.81 | 27.93 | +0.11% | 34,502 | 97,609,728 |
| 2024-12-17 | 29.43 | 29.45 | 27.62 | 27.9 | -5.17% | 51,473 | 146,330,212 |
| 2024-12-16 | 29.1 | 29.74 | 28.73 | 29.42 | +1.62% | 74,305 | 217,672,147 |
| 2024-12-13 | 27.9 | 29.5 | 27.57 | 28.95 | +2.77% | 86,272 | 248,561,897 |
| 2024-12-12 | 28.05 | 28.28 | 27.5 | 28.17 | +0.43% | 36,372 | 101,240,532 |
| 2024-12-11 | 27.89 | 28.18 | 27.76 | 28.05 | +0.5% | 28,657 | 80,172,302 |
| 2024-12-10 | 28.76 | 29 | 27.89 | 27.91 | +0.04% | 55,882 | 158,860,949 |
| 2024-12-09 | 28.22 | 28.76 | 27.68 | 27.9 | -1.06% | 44,503 | 125,696,665 |
| 2024-12-06 | 28.62 | 28.66 | 27.89 | 28.2 | -0.95% | 43,844 | 123,815,533 |
| 2024-12-05 | 28.3 | 28.66 | 28 | 28.47 | -0.73% | 50,896 | 144,299,003 |
| 2024-12-04 | 27.9 | 29.36 | 27.42 | 28.68 | +0.81% | 83,139 | 236,000,599 |
| 2024-12-03 | 27.08 | 29.25 | 26.9 | 28.45 | +6.95% | 112,861 | 317,877,255 |
| 2024-12-02 | 26.49 | 26.63 | 26.19 | 26.6 | +0.95% | 34,228 | 90,600,198 |
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：