股票概览
25.22
+0.48%
+0.12
25.03
开盘价
25.42
最高价
24.9
最低价
306,032
成交量
数据更新至: 2024-12-31
技术指标
25.09
MA5 (5日均线)
24.99
MA10 (10日均线)
24.86
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 | 25.03 | 25.42 | 24.9 | 25.22 | +0.48% | 306,032 | 771,014,965 |
| 2024-12-30 | 25.03 | 25.48 | 25 | 25.1 | +0.12% | 173,392 | 436,942,157 |
| 2024-12-27 | 24.91 | 25.18 | 24.81 | 25.07 | +0.04% | 145,783 | 364,592,137 |
| 2024-12-26 | 25.01 | 25.19 | 24.78 | 25.06 | +0.24% | 124,647 | 311,953,724 |
| 2024-12-25 | 25.24 | 25.44 | 24.9 | 25 | -0.95% | 147,309 | 370,013,802 |
| 2024-12-24 | 24.85 | 25.26 | 24.73 | 25.24 | +2.1% | 264,970 | 665,479,057 |
| 2024-12-23 | 24.77 | 25.11 | 24.7 | 24.72 | -0.52% | 195,180 | 485,882,348 |
| 2024-12-20 | 25.09 | 25.18 | 24.61 | 24.85 | -0.92% | 219,649 | 546,846,510 |
| 2024-12-19 | 24.53 | 25.14 | 24.33 | 25.08 | +2.16% | 271,771 | 677,753,455 |
| 2024-12-18 | 24.65 | 24.78 | 24.45 | 24.55 | +0.16% | 152,643 | 375,709,038 |
| 2024-12-17 | 24.01 | 24.75 | 23.95 | 24.51 | +1.79% | 254,857 | 623,101,417 |
| 2024-12-16 | 24.47 | 24.83 | 24 | 24.08 | -1.55% | 314,574 | 762,753,729 |
| 2024-12-13 | 24.81 | 24.97 | 24.43 | 24.46 | -2.36% | 315,228 | 777,731,598 |
| 2024-12-12 | 24.86 | 25.06 | 24.75 | 25.05 | +0.4% | 196,441 | 489,399,896 |
| 2024-12-11 | 25.03 | 25.03 | 24.71 | 24.95 | +0.16% | 228,525 | 567,817,360 |
| 2024-12-10 | 25.3 | 25.44 | 24.82 | 24.91 | -0.04% | 280,056 | 703,479,883 |
| 2024-12-09 | 24.86 | 25.08 | 24.72 | 24.92 | +0.24% | 177,841 | 442,730,750 |
| 2024-12-06 | 24.6 | 25 | 24.53 | 24.86 | +1.14% | 207,406 | 515,148,484 |
| 2024-12-05 | 24.8 | 24.82 | 24.53 | 24.58 | -1.25% | 197,157 | 485,284,633 |
| 2024-12-04 | 25 | 25.08 | 24.62 | 24.89 | -0.52% | 196,171 | 487,426,843 |
| 2024-12-03 | 24.67 | 25.13 | 24.54 | 25.02 | +1.54% | 349,342 | 870,902,307 |
| 2024-12-02 | 24.81 | 24.81 | 24.43 | 24.64 | -0.16% | 273,313 | 672,658,995 |
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：