股票概览
24.47
-4.82%
-1.24
25.7
开盘价
25.7
最高价
24.43
最低价
17,077
成交量
数据更新至: 2024-12-31
技术指标
25.02
MA5 (5日均线)
25.18
MA10 (10日均线)
25.17
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 | 25.7 | 25.7 | 24.43 | 24.47 | -4.82% | 17,077 | 42,572,552 |
| 2024-12-30 | 24.83 | 25.75 | 24.6 | 25.71 | +2.35% | 20,221 | 51,279,129 |
| 2024-12-27 | 24.8 | 25.22 | 24.51 | 25.12 | +0.72% | 18,869 | 46,959,615 |
| 2024-12-26 | 24.8 | 25.2 | 24.75 | 24.94 | +0.36% | 12,764 | 31,943,674 |
| 2024-12-25 | 25.8 | 25.8 | 24.41 | 24.85 | -1.35% | 13,318 | 33,174,744 |
| 2024-12-24 | 24.99 | 25.49 | 24.31 | 25.19 | +0.76% | 18,634 | 46,557,859 |
| 2024-12-23 | 25.63 | 26.38 | 24.98 | 25 | -3.06% | 23,383 | 59,683,223 |
| 2024-12-20 | 26 | 26.32 | 25.69 | 25.79 | -0.81% | 26,151 | 67,953,784 |
| 2024-12-19 | 24.43 | 26 | 24.21 | 26 | +4.97% | 26,685 | 67,583,271 |
| 2024-12-18 | 24.77 | 25.2 | 24.26 | 24.77 | +0.49% | 20,842 | 51,725,162 |
| 2024-12-17 | 25.3 | 25.51 | 24.31 | 24.65 | -2.38% | 21,866 | 54,335,571 |
| 2024-12-16 | 25.83 | 26 | 24.96 | 25.25 | -2.25% | 24,785 | 62,661,244 |
| 2024-12-13 | 26.61 | 26.81 | 25.68 | 25.83 | -4.01% | 35,967 | 93,933,549 |
| 2024-12-12 | 27.38 | 27.66 | 26.17 | 26.91 | -4.4% | 57,356 | 153,027,533 |
| 2024-12-11 | 25.65 | 28.88 | 25.42 | 28.15 | +8.27% | 104,941 | 291,833,860 |
| 2024-12-10 | 24.14 | 26.63 | 23.88 | 26 | +10.26% | 75,276 | 192,351,606 |
| 2024-12-09 | 24.38 | 24.38 | 23.24 | 23.58 | +0.43% | 15,613 | 36,954,810 |
| 2024-12-06 | 23.88 | 24.04 | 23.31 | 23.48 | -1.59% | 17,709 | 41,714,517 |
| 2024-12-05 | 23.81 | 24.17 | 23.5 | 23.86 | -0.04% | 15,097 | 35,952,308 |
| 2024-12-04 | 24.18 | 24.48 | 23.68 | 23.87 | -1.77% | 15,242 | 36,674,248 |
| 2024-12-03 | 24.79 | 24.83 | 24.12 | 24.3 | -2.06% | 19,356 | 47,399,583 |
| 2024-12-02 | 23.93 | 24.99 | 23.71 | 24.81 | +3.68% | 33,763 | 82,927,837 |
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：