股票概览
24.91
-0.32%
-0.08
25.09
开盘价
26.14
最高价
24.44
最低价
37,372
成交量
数据更新至: 2024-12-31
技术指标
23.82
MA5 (5日均线)
24.06
MA10 (10日均线)
23.93
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 | 25.09 | 26.14 | 24.44 | 24.91 | -0.32% | 37,372 | 94,446,170 |
| 2024-12-30 | 25.17 | 25.76 | 23.98 | 24.99 | -0.6% | 48,537 | 120,896,209 |
| 2024-12-27 | 22.8 | 26.25 | 22.45 | 25.14 | +12.18% | 53,797 | 133,362,248 |
| 2024-12-26 | 21.51 | 22.87 | 21.38 | 22.41 | +3.56% | 20,206 | 45,166,611 |
| 2024-12-25 | 22.67 | 22.99 | 20.81 | 21.64 | -5.46% | 23,567 | 50,812,230 |
| 2024-12-24 | 23 | 23.48 | 22.33 | 22.89 | -1.08% | 19,569 | 44,601,342 |
| 2024-12-23 | 25.2 | 25.2 | 22.9 | 23.14 | -9.18% | 39,665 | 95,205,006 |
| 2024-12-20 | 25.28 | 25.78 | 24.73 | 25.48 | +0.87% | 30,975 | 78,443,361 |
| 2024-12-19 | 24.53 | 25.34 | 24 | 25.26 | +2.06% | 47,088 | 116,564,556 |
| 2024-12-18 | 22.57 | 25.65 | 21.83 | 24.75 | +9.95% | 49,567 | 119,180,608 |
| 2024-12-17 | 23.92 | 24.15 | 22.4 | 22.51 | -6.91% | 22,765 | 52,588,477 |
| 2024-12-16 | 24.27 | 24.86 | 23.8 | 24.18 | +0.12% | 29,299 | 71,229,915 |
| 2024-12-13 | 24.12 | 24.81 | 24.06 | 24.15 | -0.25% | 20,766 | 50,556,326 |
| 2024-12-12 | 23.93 | 24.65 | 23.93 | 24.21 | +0.33% | 21,579 | 52,316,482 |
| 2024-12-11 | 24.42 | 24.42 | 23.69 | 24.13 | +0.75% | 17,040 | 40,977,403 |
| 2024-12-10 | 24.6 | 24.81 | 23.89 | 23.95 | +0.38% | 23,954 | 58,263,360 |
| 2024-12-09 | 23.88 | 25 | 23.61 | 23.86 | -0.83% | 27,371 | 66,197,839 |
| 2024-12-06 | 25.15 | 25.71 | 23.6 | 24.06 | +0.33% | 40,871 | 99,120,194 |
| 2024-12-05 | 22.88 | 24.37 | 22.88 | 23.98 | +4.31% | 29,582 | 70,235,830 |
| 2024-12-04 | 23.48 | 24 | 22.76 | 22.99 | -3.93% | 30,875 | 72,123,776 |
| 2024-12-03 | 23.13 | 25.2 | 22.72 | 23.93 | +3.37% | 41,044 | 97,887,125 |
| 2024-12-02 | 22.88 | 23.16 | 22.54 | 23.15 | +1.67% | 20,396 | 46,761,425 |
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：