股票概览
24.29
-0.82%
-0.2
24.5
开盘价
26.94
最高价
23.5
最低价
27,401
成交量
数据更新至: 2024-12-31
技术指标
24.80
MA5 (5日均线)
25.31
MA10 (10日均线)
25.04
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 | 24.5 | 26.94 | 23.5 | 24.29 | -0.82% | 27,401 | 67,489,007 |
| 2024-12-30 | 25.65 | 25.7 | 24.35 | 24.49 | -4.86% | 21,513 | 53,019,088 |
| 2024-12-27 | 24.89 | 26 | 24.67 | 25.74 | +3.46% | 17,366 | 44,394,916 |
| 2024-12-26 | 24.59 | 25.3 | 24.4 | 24.88 | +1.22% | 10,449 | 26,103,855 |
| 2024-12-25 | 25.75 | 26.65 | 24.27 | 24.58 | -4.47% | 21,433 | 53,270,246 |
| 2024-12-24 | 25.51 | 25.85 | 24.9 | 25.73 | +0.16% | 26,182 | 66,211,214 |
| 2024-12-23 | 27.5 | 27.5 | 25.51 | 25.69 | -3.57% | 32,623 | 85,768,925 |
| 2024-12-20 | 26.39 | 28 | 25.97 | 26.64 | +2.15% | 42,659 | 115,340,012 |
| 2024-12-19 | 24.8 | 26.17 | 24.26 | 26.08 | +4.32% | 29,414 | 74,829,792 |
| 2024-12-18 | 26 | 26.28 | 24.8 | 25 | -4.8% | 41,194 | 104,099,526 |
| 2024-12-17 | 25.09 | 27.72 | 24.7 | 26.26 | +4.21% | 54,102 | 142,081,689 |
| 2024-12-16 | 25 | 26.46 | 24.25 | 25.2 | +2.02% | 37,348 | 95,733,412 |
| 2024-12-13 | 24.43 | 24.9 | 24.08 | 24.7 | +1.19% | 18,437 | 45,405,451 |
| 2024-12-12 | 25.01 | 25.15 | 24.4 | 24.41 | -2.44% | 22,187 | 54,750,052 |
| 2024-12-11 | 24.8 | 25.23 | 24.41 | 25.02 | +0.64% | 19,965 | 49,578,626 |
| 2024-12-10 | 24.69 | 24.99 | 24 | 24.86 | +2.77% | 29,801 | 72,966,825 |
| 2024-12-09 | 24.57 | 24.89 | 23.6 | 24.19 | -1.14% | 21,288 | 51,647,759 |
| 2024-12-06 | 24.12 | 24.88 | 24 | 24.47 | +0.91% | 23,936 | 58,648,942 |
| 2024-12-05 | 24.23 | 24.72 | 23.88 | 24.25 | 0% | 16,158 | 39,036,258 |
| 2024-12-04 | 25 | 25.14 | 24.1 | 24.25 | -4.45% | 29,685 | 72,672,060 |
| 2024-12-03 | 25.33 | 26.1 | 24.8 | 25.38 | +0.36% | 29,615 | 75,025,888 |
| 2024-12-02 | 25 | 25.95 | 24.6 | 25.29 | 0% | 47,808 | 121,094,721 |
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：