股票概览
23.12
-3.3%
-0.79
24
开盘价
24.2
最高价
23.07
最低价
57,545
成交量
数据更新至: 2024-12-31
技术指标
24.11
MA5 (5日均线)
24.39
MA10 (10日均线)
26.38
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 | 24.2 | 23.07 | 23.12 | -3.3% | 57,545 | 134,902,764 |
| 2024-12-30 | 23.98 | 24.5 | 23.58 | 23.91 | -0.95% | 43,250 | 103,918,159 |
| 2024-12-27 | 24.59 | 24.79 | 24.07 | 24.14 | -2.66% | 76,140 | 185,673,210 |
| 2024-12-26 | 24.2 | 25.07 | 24.17 | 24.8 | +0.98% | 82,390 | 204,003,550 |
| 2024-12-25 | 24.14 | 24.9 | 23.32 | 24.56 | +1.78% | 99,585 | 240,526,560 |
| 2024-12-24 | 23.65 | 24.19 | 23.3 | 24.13 | +2.68% | 119,233 | 285,154,436 |
| 2024-12-23 | 25.08 | 25.44 | 23.45 | 23.5 | -7.48% | 129,736 | 314,446,114 |
| 2024-12-20 | 24.7 | 25.5 | 24.36 | 25.4 | +1.89% | 83,483 | 209,486,044 |
| 2024-12-19 | 24.85 | 25.36 | 24.65 | 24.93 | -1.7% | 112,901 | 281,561,658 |
| 2024-12-18 | 25.6 | 26.34 | 25.08 | 25.36 | +0.44% | 107,673 | 275,878,174 |
| 2024-12-17 | 26.99 | 27.2 | 25.18 | 25.25 | -6.76% | 127,095 | 331,064,697 |
| 2024-12-16 | 29.36 | 29.36 | 26.76 | 27.08 | -7.58% | 120,989 | 331,779,990 |
| 2024-12-13 | 29.52 | 30.19 | 28.84 | 29.3 | -2.69% | 100,087 | 294,151,786 |
| 2024-12-12 | 29.45 | 30.49 | 28.45 | 30.11 | +1.35% | 143,440 | 423,904,819 |
| 2024-12-11 | 29.01 | 30.15 | 28.67 | 29.71 | -0.3% | 111,468 | 328,205,586 |
| 2024-12-10 | 28.25 | 30.38 | 27.5 | 29.8 | +7.62% | 202,382 | 586,025,074 |
| 2024-12-09 | 28 | 28.88 | 27.47 | 27.69 | -1.53% | 98,610 | 277,234,883 |
| 2024-12-06 | 28.52 | 29 | 27.48 | 28.12 | -1.23% | 117,155 | 328,687,291 |
| 2024-12-05 | 27.59 | 29.45 | 27.58 | 28.47 | +1.21% | 128,414 | 365,647,304 |
| 2024-12-04 | 27.8 | 29.09 | 27.68 | 28.13 | -1.02% | 134,494 | 379,622,210 |
| 2024-12-03 | 28.2 | 29.2 | 27.69 | 28.42 | -0.7% | 158,713 | 450,542,972 |
| 2024-12-02 | 29.1 | 30.2 | 27.9 | 28.62 | -3.6% | 237,255 | 681,760,427 |
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：