股票概览
23.85
-3.68%
-0.91
24.74
开盘价
24.9
最高价
23.85
最低价
29,958
成交量
数据更新至: 2024-12-31
技术指标
24.63
MA5 (5日均线)
25.11
MA10 (10日均线)
26.28
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 | 24.74 | 24.9 | 23.85 | 23.85 | -3.68% | 29,958 | 72,569,988 |
| 2024-12-30 | 25 | 25.28 | 24.16 | 24.76 | -0.24% | 22,883 | 56,880,715 |
| 2024-12-27 | 25.1 | 25.28 | 24.66 | 24.82 | -0.72% | 23,195 | 58,032,267 |
| 2024-12-26 | 24.75 | 25.32 | 24.59 | 25 | +1.13% | 21,064 | 52,902,212 |
| 2024-12-25 | 25.03 | 25.31 | 24.31 | 24.72 | -2.06% | 22,111 | 54,764,879 |
| 2024-12-24 | 25.47 | 25.47 | 24.62 | 25.24 | +1.2% | 20,345 | 51,016,047 |
| 2024-12-23 | 26.48 | 26.6 | 24.85 | 24.94 | -5.35% | 30,840 | 78,506,394 |
| 2024-12-20 | 25.86 | 26.51 | 25.64 | 26.35 | +1.89% | 27,415 | 72,093,275 |
| 2024-12-19 | 25.39 | 25.97 | 25.18 | 25.86 | +1.06% | 22,628 | 58,118,066 |
| 2024-12-18 | 25.37 | 25.83 | 24.51 | 25.59 | +1.19% | 27,143 | 68,860,204 |
| 2024-12-17 | 26.34 | 26.57 | 25.23 | 25.29 | -3.99% | 36,462 | 93,788,259 |
| 2024-12-16 | 27.17 | 27.43 | 26.18 | 26.34 | -3.02% | 31,416 | 83,374,133 |
| 2024-12-13 | 27.67 | 28.18 | 27 | 27.16 | -2.3% | 35,628 | 98,414,327 |
| 2024-12-12 | 28.23 | 28.57 | 27.42 | 27.8 | -1.52% | 39,311 | 108,996,944 |
| 2024-12-11 | 27.44 | 28.86 | 27.38 | 28.23 | +1.69% | 42,514 | 119,497,690 |
| 2024-12-10 | 28.8 | 29.08 | 27.65 | 27.76 | -0.43% | 48,640 | 138,436,496 |
| 2024-12-09 | 27.96 | 28.92 | 27.63 | 27.88 | -0.85% | 31,881 | 89,947,654 |
| 2024-12-06 | 28.23 | 29.1 | 27.7 | 28.12 | -0.28% | 31,414 | 88,509,168 |
| 2024-12-05 | 27.4 | 28.56 | 27.4 | 28.2 | +1.69% | 38,912 | 109,371,139 |
| 2024-12-04 | 28 | 28.17 | 27.5 | 27.73 | -1.63% | 32,869 | 91,471,749 |
| 2024-12-03 | 28.84 | 29.12 | 27.95 | 28.19 | -2.63% | 62,877 | 177,994,519 |
| 2024-12-02 | 29.18 | 30.81 | 28.7 | 28.95 | -0.58% | 98,091 | 289,956,598 |
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：