股票概览
24.4
-2.01%
-0.5
24.88
开盘价
24.98
最高价
24.4
最低价
14,431
成交量
数据更新至: 2024-12-31
技术指标
24.99
MA5 (5日均线)
25.07
MA10 (10日均线)
25.61
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 | 24.88 | 24.98 | 24.4 | 24.4 | -2.01% | 14,431 | 35,595,030 |
| 2024-12-30 | 25.01 | 25.29 | 24.88 | 24.9 | -1.11% | 9,820 | 24,568,737 |
| 2024-12-27 | 25.33 | 25.46 | 25.16 | 25.18 | -0.32% | 8,152 | 20,624,229 |
| 2024-12-26 | 25.22 | 25.42 | 25.12 | 25.26 | +0.28% | 9,593 | 24,306,365 |
| 2024-12-25 | 25.16 | 25.19 | 24.86 | 25.19 | +0.16% | 11,290 | 28,228,034 |
| 2024-12-24 | 24.88 | 25.23 | 24.88 | 25.15 | +1.04% | 8,386 | 21,048,359 |
| 2024-12-23 | 25.3 | 25.39 | 24.87 | 24.89 | -1.7% | 13,714 | 34,406,911 |
| 2024-12-20 | 25.22 | 25.57 | 25.1 | 25.32 | +0.4% | 11,120 | 28,180,454 |
| 2024-12-19 | 25.22 | 25.3 | 24.87 | 25.22 | 0% | 13,707 | 34,380,076 |
| 2024-12-18 | 25.32 | 25.51 | 25.2 | 25.22 | -0.59% | 11,636 | 29,516,060 |
| 2024-12-17 | 25.6 | 25.81 | 25.2 | 25.37 | -0.9% | 19,321 | 49,173,587 |
| 2024-12-16 | 25.95 | 26.05 | 25.51 | 25.6 | -1.31% | 20,782 | 53,379,859 |
| 2024-12-13 | 26.53 | 26.53 | 25.91 | 25.94 | -2.22% | 22,511 | 58,783,290 |
| 2024-12-12 | 26.55 | 26.68 | 26.34 | 26.53 | -0.04% | 20,895 | 55,340,819 |
| 2024-12-11 | 26.57 | 26.88 | 26.48 | 26.54 | -0.19% | 19,258 | 51,334,402 |
| 2024-12-10 | 27.09 | 27.38 | 26.56 | 26.59 | -0.86% | 38,624 | 104,372,505 |
| 2024-12-09 | 26.13 | 26.97 | 26.05 | 26.82 | +2.68% | 42,335 | 112,541,821 |
| 2024-12-06 | 26.08 | 26.22 | 25.83 | 26.12 | +0.19% | 15,374 | 40,053,358 |
| 2024-12-05 | 25.82 | 26.25 | 25.82 | 26.07 | +0.62% | 11,968 | 31,213,518 |
| 2024-12-04 | 26.24 | 26.24 | 25.81 | 25.91 | -1.56% | 14,529 | 37,797,453 |
| 2024-12-03 | 26.27 | 26.45 | 26.01 | 26.32 | +0.23% | 17,609 | 46,261,181 |
| 2024-12-02 | 26.24 | 26.35 | 26.01 | 26.26 | +0.15% | 17,596 | 46,084,427 |
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：