股票概览
24
-5.36%
-1.36
25.35
开盘价
25.57
最高价
23.99
最低价
113,882
成交量
数据更新至: 2024-12-31
技术指标
26.26
MA5 (5日均线)
26.19
MA10 (10日均线)
25.63
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 | 25.35 | 25.57 | 23.99 | 24 | -5.36% | 113,882 | 281,529,648 |
| 2024-12-30 | 25.93 | 25.94 | 24.68 | 25.36 | -4.12% | 148,835 | 375,066,880 |
| 2024-12-27 | 27.87 | 28.15 | 26.36 | 26.45 | -6.54% | 227,983 | 617,780,603 |
| 2024-12-26 | 27.65 | 29.5 | 27.65 | 28.3 | +4.08% | 270,971 | 773,457,897 |
| 2024-12-25 | 27.6 | 27.79 | 26.5 | 27.19 | -4.13% | 218,796 | 593,703,004 |
| 2024-12-24 | 25.86 | 28.78 | 25.6 | 28.36 | +10.48% | 314,164 | 862,096,821 |
| 2024-12-23 | 27.17 | 27.49 | 25.36 | 25.67 | -6.35% | 226,838 | 591,881,214 |
| 2024-12-20 | 26.26 | 29.6 | 25.95 | 27.41 | +6.45% | 366,904 | 1,026,183,465 |
| 2024-12-19 | 23.04 | 25.75 | 22.65 | 25.75 | +9.9% | 148,200 | 355,940,415 |
| 2024-12-18 | 23.13 | 23.98 | 22.7 | 23.43 | -0.64% | 79,609 | 185,986,330 |
| 2024-12-17 | 25.11 | 25.16 | 23.49 | 23.58 | -7.17% | 122,060 | 292,777,599 |
| 2024-12-16 | 25.52 | 26.17 | 24.96 | 25.4 | -0.9% | 114,029 | 290,949,190 |
| 2024-12-13 | 25.05 | 26.86 | 24.85 | 25.63 | -1.5% | 154,095 | 398,239,570 |
| 2024-12-12 | 26.02 | 26.51 | 25.33 | 26.02 | -0.8% | 144,806 | 374,512,466 |
| 2024-12-11 | 25.95 | 26.71 | 25.95 | 26.23 | -1.65% | 167,030 | 438,235,562 |
| 2024-12-10 | 25.37 | 28.33 | 24.8 | 26.67 | +8.41% | 301,235 | 802,584,357 |
| 2024-12-09 | 25.08 | 25.2 | 24.23 | 24.6 | -2.88% | 147,867 | 364,883,964 |
| 2024-12-06 | 24.3 | 25.88 | 23.71 | 25.33 | +1.73% | 260,734 | 643,706,514 |
| 2024-12-05 | 22.52 | 26.61 | 22.3 | 24.9 | +12.06% | 281,373 | 690,156,815 |
| 2024-12-04 | 22.77 | 22.86 | 22 | 22.22 | -3.31% | 93,688 | 209,691,802 |
| 2024-12-03 | 23.68 | 23.86 | 22.7 | 22.98 | -3.65% | 129,736 | 299,352,978 |
| 2024-12-02 | 23.31 | 24.66 | 23.12 | 23.85 | +1.27% | 207,607 | 498,692,083 |
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：