股票概览
23.34
-2.79%
-0.67
24.09
开盘价
24.32
最高价
23.34
最低价
13,106
成交量
数据更新至: 2024-12-31
技术指标
24.08
MA5 (5日均线)
25.04
MA10 (10日均线)
26.46
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 | 24.09 | 24.32 | 23.34 | 23.34 | -2.79% | 13,106 | 31,109,355 |
| 2024-12-30 | 23.92 | 24.38 | 23.36 | 24.01 | -1.6% | 14,896 | 35,665,548 |
| 2024-12-27 | 24.26 | 24.9 | 24.26 | 24.4 | +0.54% | 16,392 | 40,410,433 |
| 2024-12-26 | 24.49 | 24.87 | 24.19 | 24.27 | -0.53% | 15,856 | 38,927,207 |
| 2024-12-25 | 26.3 | 26.39 | 24.18 | 24.4 | -6.41% | 30,448 | 75,427,372 |
| 2024-12-24 | 25.31 | 26.43 | 24.9 | 26.07 | +3.7% | 34,254 | 88,208,353 |
| 2024-12-23 | 26.68 | 27.58 | 25.14 | 25.14 | -5.81% | 36,841 | 97,458,824 |
| 2024-12-20 | 26.13 | 26.94 | 25.81 | 26.69 | +2.07% | 14,998 | 39,801,119 |
| 2024-12-19 | 25.87 | 26.71 | 25.59 | 26.15 | +0.97% | 13,372 | 35,032,291 |
| 2024-12-18 | 25.9 | 26.18 | 24.85 | 25.9 | +0.82% | 15,803 | 40,676,551 |
| 2024-12-17 | 27.2 | 27.31 | 25.52 | 25.69 | -5.38% | 20,777 | 54,465,935 |
| 2024-12-16 | 27.52 | 27.74 | 27.05 | 27.15 | -1.06% | 10,589 | 28,980,347 |
| 2024-12-13 | 28.3 | 28.31 | 27.42 | 27.44 | -2.7% | 15,271 | 42,498,305 |
| 2024-12-12 | 28.15 | 28.29 | 27.84 | 28.2 | +0.07% | 14,399 | 40,456,599 |
| 2024-12-11 | 28.02 | 28.65 | 27.91 | 28.18 | -0.84% | 17,505 | 49,215,309 |
| 2024-12-10 | 28.59 | 29.2 | 28.3 | 28.42 | +1.68% | 27,127 | 77,770,723 |
| 2024-12-09 | 28.38 | 28.62 | 27.59 | 27.95 | -1.24% | 17,593 | 49,147,923 |
| 2024-12-06 | 28.7 | 28.7 | 27.96 | 28.3 | -1.39% | 25,508 | 72,162,182 |
| 2024-12-05 | 28.81 | 29.13 | 28.4 | 28.7 | -0.62% | 21,363 | 61,371,385 |
| 2024-12-04 | 29.83 | 29.86 | 28.39 | 28.88 | -3.31% | 35,732 | 103,765,320 |
| 2024-12-03 | 29.8 | 31.62 | 29.5 | 29.87 | +1.15% | 60,065 | 182,487,352 |
| 2024-12-02 | 28.88 | 30.06 | 28.69 | 29.53 | +2.89% | 35,021 | 102,582,997 |
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：