股票概览
24.09
-3.33%
-0.83
25.01
开盘价
25.5
最高价
24.01
最低价
32,703
成交量
数据更新至: 2024-12-31
技术指标
24.66
MA5 (5日均线)
25.22
MA10 (10日均线)
26.42
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 | 25.01 | 25.5 | 24.01 | 24.09 | -3.33% | 32,703 | 80,615,430 |
| 2024-12-30 | 24.94 | 25.2 | 24.21 | 24.92 | -0.28% | 26,383 | 65,463,181 |
| 2024-12-27 | 25 | 25.59 | 24.73 | 24.99 | -0.52% | 34,938 | 88,128,704 |
| 2024-12-26 | 24.22 | 25.88 | 24.08 | 25.12 | +3.8% | 53,828 | 134,227,294 |
| 2024-12-25 | 25.01 | 25.01 | 23.91 | 24.2 | -3.47% | 43,515 | 105,994,438 |
| 2024-12-24 | 25.65 | 25.7 | 24.79 | 25.07 | -1.49% | 30,695 | 77,128,620 |
| 2024-12-23 | 26.5 | 26.83 | 25.45 | 25.45 | -3.27% | 33,151 | 86,108,743 |
| 2024-12-20 | 25.95 | 26.8 | 25.88 | 26.31 | +0.96% | 29,777 | 78,553,569 |
| 2024-12-19 | 25.68 | 26.3 | 25.58 | 26.06 | +0.31% | 25,358 | 66,011,081 |
| 2024-12-18 | 25.98 | 26.45 | 25.5 | 25.98 | -0.76% | 29,857 | 77,857,358 |
| 2024-12-17 | 27.52 | 27.89 | 26.1 | 26.18 | -5.35% | 38,387 | 103,239,260 |
| 2024-12-16 | 27.77 | 28.36 | 27.46 | 27.66 | -0.65% | 33,743 | 94,243,227 |
| 2024-12-13 | 27.7 | 28.08 | 27.12 | 27.84 | -0.22% | 40,867 | 112,955,649 |
| 2024-12-12 | 28.01 | 28.12 | 27.56 | 27.9 | -0.57% | 28,854 | 80,366,498 |
| 2024-12-11 | 27.39 | 28.28 | 27.16 | 28.06 | +2.45% | 39,479 | 109,395,320 |
| 2024-12-10 | 27.78 | 27.84 | 27.03 | 27.39 | +1.22% | 41,258 | 112,894,988 |
| 2024-12-09 | 28.1 | 28.1 | 26.87 | 27.06 | -3.67% | 43,288 | 118,107,495 |
| 2024-12-06 | 27.85 | 28.25 | 27.27 | 28.09 | +0.97% | 31,185 | 86,655,481 |
| 2024-12-05 | 28.05 | 28.36 | 27.69 | 27.82 | -1.24% | 27,435 | 76,862,681 |
| 2024-12-04 | 28.88 | 29 | 28.1 | 28.17 | -0.67% | 21,785 | 61,943,956 |
| 2024-12-03 | 28.3 | 28.83 | 28.05 | 28.36 | -0.56% | 27,279 | 77,428,364 |
| 2024-12-02 | 28.14 | 28.56 | 27.92 | 28.52 | +0.71% | 43,273 | 122,069,922 |
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：