股票概览
23.52
-5.5%
-1.37
24.58
开盘价
25.1
最高价
23.5
最低价
71,448
成交量
数据更新至: 2024-12-31
技术指标
24.37
MA5 (5日均线)
23.96
MA10 (10日均线)
23.53
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 | 24.58 | 25.1 | 23.5 | 23.52 | -5.5% | 71,448 | 171,277,982 |
| 2024-12-30 | 24.41 | 25.29 | 24.02 | 24.89 | +2.01% | 91,714 | 228,379,967 |
| 2024-12-27 | 24.55 | 25.04 | 24.3 | 24.4 | -1.53% | 72,672 | 179,066,693 |
| 2024-12-26 | 23.99 | 25.3 | 23.66 | 24.78 | +2.1% | 86,185 | 211,874,361 |
| 2024-12-25 | 24.45 | 24.49 | 23.7 | 24.27 | -0.41% | 78,821 | 190,160,595 |
| 2024-12-24 | 22.95 | 24.5 | 22.95 | 24.37 | +6.19% | 109,129 | 261,937,479 |
| 2024-12-23 | 23.7 | 24.09 | 22.85 | 22.95 | -3.08% | 32,376 | 75,327,569 |
| 2024-12-20 | 23.47 | 23.84 | 23.29 | 23.68 | -0.08% | 40,494 | 95,544,167 |
| 2024-12-19 | 23 | 23.8 | 22.68 | 23.7 | +2.91% | 55,116 | 128,866,014 |
| 2024-12-18 | 22.48 | 23.1 | 22.11 | 23.03 | +1.63% | 28,070 | 64,021,512 |
| 2024-12-17 | 22.6 | 23.3 | 22.45 | 22.66 | -0.09% | 24,651 | 56,168,119 |
| 2024-12-16 | 22.8 | 22.96 | 22.54 | 22.68 | -0.26% | 16,553 | 37,619,482 |
| 2024-12-13 | 23.21 | 23.36 | 22.71 | 22.74 | -2.19% | 28,279 | 64,896,170 |
| 2024-12-12 | 23.22 | 23.32 | 23.04 | 23.25 | +0.13% | 25,926 | 60,094,068 |
| 2024-12-11 | 23.44 | 23.88 | 23.11 | 23.22 | -0.94% | 37,431 | 87,279,414 |
| 2024-12-10 | 24.24 | 24.3 | 23.41 | 23.44 | -1.76% | 60,008 | 141,998,327 |
| 2024-12-09 | 23.04 | 23.99 | 22.88 | 23.86 | +3.56% | 68,451 | 161,079,973 |
| 2024-12-06 | 23 | 23.19 | 22.83 | 23.04 | -0.6% | 35,602 | 81,966,235 |
| 2024-12-05 | 23.03 | 23.37 | 22.61 | 23.18 | +1.31% | 58,774 | 134,837,004 |
| 2024-12-04 | 22.11 | 22.96 | 21.95 | 22.88 | +2.42% | 53,843 | 121,607,594 |
| 2024-12-03 | 22.24 | 22.44 | 22.1 | 22.34 | +0.72% | 23,096 | 51,445,760 |
| 2024-12-02 | 21.92 | 22.22 | 21.83 | 22.18 | +1.23% | 24,775 | 54,763,840 |
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：