股票概览
24.38
-0.93%
-0.23
24.6
开盘价
24.94
最高价
24.25
最低价
16,050
成交量
数据更新至: 2024-12-31
技术指标
24.87
MA5 (5日均线)
25.33
MA10 (10日均线)
25.81
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 | 24.6 | 24.94 | 24.25 | 24.38 | -0.93% | 16,050 | 39,425,778 |
| 2024-12-30 | 25.1 | 25.24 | 24.54 | 24.61 | -1.95% | 20,412 | 50,501,638 |
| 2024-12-27 | 25.05 | 25.52 | 24.93 | 25.1 | +0.2% | 20,656 | 52,032,830 |
| 2024-12-26 | 25.19 | 25.37 | 24.95 | 25.05 | -0.56% | 12,162 | 30,595,307 |
| 2024-12-25 | 25.5 | 25.66 | 24.98 | 25.19 | -1.41% | 17,824 | 44,970,369 |
| 2024-12-24 | 25.1 | 25.79 | 24.82 | 25.55 | +1.87% | 18,807 | 47,637,631 |
| 2024-12-23 | 26.25 | 26.25 | 25.08 | 25.08 | -4.27% | 28,378 | 72,582,604 |
| 2024-12-20 | 26.11 | 26.77 | 25.85 | 26.2 | +0.46% | 30,199 | 79,529,987 |
| 2024-12-19 | 25.88 | 26.15 | 25.67 | 26.08 | +0.19% | 18,643 | 48,342,383 |
| 2024-12-18 | 26.18 | 26.32 | 25.85 | 26.03 | -0.5% | 25,344 | 66,116,818 |
| 2024-12-17 | 26 | 26.39 | 25.51 | 26.16 | +1.08% | 48,487 | 126,174,832 |
| 2024-12-16 | 26.03 | 26.12 | 25.67 | 25.88 | -0.35% | 20,685 | 53,520,509 |
| 2024-12-13 | 26.9 | 26.98 | 25.93 | 25.97 | -3.99% | 41,190 | 108,234,817 |
| 2024-12-12 | 26.7 | 27.18 | 26.39 | 27.05 | +1.5% | 30,979 | 83,086,652 |
| 2024-12-11 | 26.7 | 27.35 | 26.52 | 26.65 | -0.45% | 40,628 | 109,242,641 |
| 2024-12-10 | 27.21 | 27.49 | 26.61 | 26.77 | +0.26% | 51,760 | 139,886,499 |
| 2024-12-09 | 26.18 | 27.2 | 26.06 | 26.7 | +1.91% | 55,139 | 147,781,590 |
| 2024-12-06 | 25.95 | 26.62 | 25.55 | 26.2 | +1.31% | 38,560 | 100,987,556 |
| 2024-12-05 | 25.59 | 26.06 | 25.35 | 25.86 | +1.06% | 22,912 | 59,107,797 |
| 2024-12-04 | 25.97 | 26.23 | 25.4 | 25.59 | -1.43% | 24,126 | 62,143,968 |
| 2024-12-03 | 26.58 | 26.78 | 25.62 | 25.96 | -2.15% | 43,674 | 113,606,920 |
| 2024-12-02 | 26 | 26.59 | 25.56 | 26.53 | +2.43% | 61,928 | 162,096,986 |
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：