股票概览
24.93
-1.07%
-0.27
25.08
开盘价
25.5
最高价
24.77
最低价
114,801
成交量
数据更新至: 2024-12-31
技术指标
24.70
MA5 (5日均线)
24.43
MA10 (10日均线)
24.67
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 | 25.08 | 25.5 | 24.77 | 24.93 | -1.07% | 114,801 | 287,320,026 |
| 2024-12-30 | 25.59 | 25.6 | 24.92 | 25.2 | -0.51% | 132,801 | 334,719,975 |
| 2024-12-27 | 24.8 | 26.3 | 24.8 | 25.33 | +5.06% | 294,093 | 748,958,948 |
| 2024-12-26 | 24 | 24.4 | 23.92 | 24.11 | +0.79% | 72,267 | 174,861,070 |
| 2024-12-25 | 24.04 | 24.05 | 23.71 | 23.92 | -0.5% | 51,685 | 123,407,670 |
| 2024-12-24 | 24 | 24.17 | 23.85 | 24.04 | +0.5% | 49,305 | 118,310,420 |
| 2024-12-23 | 24.34 | 24.39 | 23.85 | 23.92 | -1.73% | 71,743 | 172,485,201 |
| 2024-12-20 | 24.19 | 24.56 | 24 | 24.34 | +0.62% | 70,502 | 171,516,938 |
| 2024-12-19 | 24.08 | 24.22 | 23.87 | 24.19 | -0.49% | 71,725 | 172,455,375 |
| 2024-12-18 | 24.42 | 24.51 | 24.18 | 24.31 | -0.45% | 62,174 | 151,562,709 |
| 2024-12-17 | 24.59 | 24.85 | 24.23 | 24.42 | -1.33% | 74,813 | 183,005,992 |
| 2024-12-16 | 24.91 | 24.96 | 24.64 | 24.75 | -0.92% | 78,024 | 193,279,825 |
| 2024-12-13 | 25.43 | 25.46 | 24.92 | 24.98 | -2.61% | 138,737 | 348,832,306 |
| 2024-12-12 | 25.01 | 25.75 | 25 | 25.65 | +2.56% | 187,146 | 478,054,937 |
| 2024-12-11 | 24.85 | 25.04 | 24.78 | 25.01 | +0.16% | 105,841 | 263,581,596 |
| 2024-12-10 | 25.31 | 25.6 | 24.9 | 24.97 | +0.77% | 138,626 | 349,893,650 |
| 2024-12-09 | 25.16 | 25.24 | 24.48 | 24.78 | -1.51% | 102,311 | 254,101,025 |
| 2024-12-06 | 24.91 | 25.2 | 24.6 | 25.16 | +1.29% | 106,552 | 266,152,612 |
| 2024-12-05 | 24.58 | 25.05 | 24.53 | 24.84 | +0.81% | 80,883 | 200,240,992 |
| 2024-12-04 | 24.9 | 25.01 | 24.51 | 24.64 | -1.56% | 89,986 | 222,868,330 |
| 2024-12-03 | 25.3 | 25.3 | 24.81 | 25.03 | -0.67% | 90,189 | 225,509,849 |
| 2024-12-02 | 24.81 | 25.25 | 24.64 | 25.2 | +1.49% | 105,682 | 264,859,871 |
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：