股票概览
23.78
-5.03%
-1.26
24.88
开盘价
25.04
最高价
23.78
最低价
85,248
成交量
数据更新至: 2024-12-31
技术指标
24.46
MA5 (5日均线)
23.97
MA10 (10日均线)
23.50
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 | 25.04 | 23.78 | 23.78 | -5.03% | 85,248 | 206,488,769 |
| 2024-12-30 | 24.83 | 25.25 | 24.36 | 25.04 | +0.76% | 85,070 | 212,458,924 |
| 2024-12-27 | 24.34 | 25.1 | 24.14 | 24.85 | +2.22% | 100,627 | 248,568,666 |
| 2024-12-26 | 24.18 | 24.46 | 24.04 | 24.31 | -0.12% | 56,286 | 136,324,124 |
| 2024-12-25 | 24.65 | 24.65 | 23.9 | 24.34 | -1.26% | 67,761 | 164,100,008 |
| 2024-12-24 | 23.38 | 24.8 | 23.38 | 24.65 | +6.02% | 112,305 | 273,259,765 |
| 2024-12-23 | 23.56 | 23.92 | 23.12 | 23.25 | -1.61% | 51,337 | 120,592,168 |
| 2024-12-20 | 23.15 | 23.89 | 23 | 23.63 | +1.99% | 54,119 | 127,905,816 |
| 2024-12-19 | 22.46 | 23.35 | 22.41 | 23.17 | +2.21% | 45,851 | 105,391,351 |
| 2024-12-18 | 22.52 | 22.83 | 22.52 | 22.67 | +0.09% | 32,335 | 73,314,595 |
| 2024-12-17 | 22.88 | 23.3 | 22.58 | 22.65 | -1.05% | 43,259 | 98,932,652 |
| 2024-12-16 | 23.3 | 23.31 | 22.73 | 22.89 | -1.21% | 38,639 | 88,526,898 |
| 2024-12-13 | 23.41 | 23.57 | 23.15 | 23.17 | -2.32% | 59,276 | 138,220,494 |
| 2024-12-12 | 22.92 | 23.75 | 22.75 | 23.72 | +3.94% | 77,174 | 180,098,001 |
| 2024-12-11 | 22.58 | 23 | 22.5 | 22.82 | +0.71% | 35,589 | 81,117,571 |
| 2024-12-10 | 23.33 | 23.5 | 22.54 | 22.66 | -0.13% | 64,991 | 149,148,192 |
| 2024-12-09 | 23.3 | 23.32 | 22.61 | 22.69 | -2.74% | 47,327 | 108,230,156 |
| 2024-12-06 | 23.27 | 23.47 | 23 | 23.33 | +0.78% | 33,844 | 78,699,193 |
| 2024-12-05 | 23.02 | 23.42 | 23 | 23.15 | -0.34% | 29,778 | 69,041,100 |
| 2024-12-04 | 23.32 | 23.59 | 23.1 | 23.23 | -0.77% | 34,387 | 80,307,937 |
| 2024-12-03 | 23.85 | 23.85 | 23.27 | 23.41 | -1.43% | 38,927 | 91,380,683 |
| 2024-12-02 | 23.21 | 23.99 | 23.15 | 23.75 | +2.86% | 64,818 | 153,357,634 |
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：