股票概览
24.27
+0.87%
+0.21
23.86
开盘价
24.85
最高价
23.42
最低价
83,689
成交量
数据更新至: 2024-12-31
技术指标
23.19
MA5 (5日均线)
23.10
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 | 23.86 | 24.85 | 23.42 | 24.27 | +0.87% | 83,689 | 202,017,416 |
| 2024-12-30 | 23.7 | 24.97 | 23.58 | 24.06 | +2.6% | 85,139 | 206,119,335 |
| 2024-12-27 | 23.88 | 24.52 | 23.31 | 23.45 | +4.83% | 90,289 | 214,525,640 |
| 2024-12-26 | 21.83 | 22.7 | 21.83 | 22.37 | +2.52% | 35,389 | 79,178,148 |
| 2024-12-25 | 22.29 | 22.32 | 21.61 | 21.82 | -2.24% | 31,010 | 67,790,294 |
| 2024-12-24 | 22.33 | 22.61 | 21.9 | 22.32 | -0.13% | 33,520 | 74,439,850 |
| 2024-12-23 | 23.55 | 23.75 | 22.3 | 22.35 | -4.85% | 46,371 | 106,093,809 |
| 2024-12-20 | 23.38 | 23.86 | 23.32 | 23.49 | -0.42% | 45,888 | 108,227,605 |
| 2024-12-19 | 23.02 | 23.8 | 22.87 | 23.59 | +1.51% | 49,545 | 116,159,377 |
| 2024-12-18 | 22.94 | 23.82 | 22.7 | 23.24 | +2.79% | 68,853 | 159,747,462 |
| 2024-12-17 | 23.49 | 23.56 | 22.55 | 22.61 | -3.99% | 53,295 | 122,331,723 |
| 2024-12-16 | 24.63 | 24.67 | 23.4 | 23.55 | -4.62% | 83,879 | 199,598,040 |
| 2024-12-13 | 24.96 | 25.43 | 24.66 | 24.69 | -1.08% | 67,886 | 170,051,538 |
| 2024-12-12 | 25.19 | 25.19 | 24.57 | 24.96 | -1.15% | 53,394 | 132,749,798 |
| 2024-12-11 | 24.72 | 25.28 | 24.72 | 25.25 | +2.19% | 55,945 | 140,447,372 |
| 2024-12-10 | 25.23 | 25.51 | 24.65 | 24.71 | +0.04% | 72,664 | 182,139,974 |
| 2024-12-09 | 25.24 | 25.67 | 24.5 | 24.7 | -3.82% | 84,146 | 209,835,571 |
| 2024-12-06 | 26.22 | 26.58 | 25.5 | 25.68 | -1.34% | 80,204 | 207,297,900 |
| 2024-12-05 | 25.52 | 26.24 | 25.5 | 26.03 | +1.88% | 69,041 | 179,313,817 |
| 2024-12-04 | 26.65 | 26.65 | 25.42 | 25.55 | -3.37% | 74,819 | 193,318,810 |
| 2024-12-03 | 25.98 | 27.23 | 25.9 | 26.44 | +1.11% | 103,607 | 275,331,227 |
| 2024-12-02 | 25.72 | 26.4 | 25.45 | 26.15 | +0.19% | 91,362 | 238,074,157 |
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：