股票概览
24.43
-6.58%
-1.72
25.95
开盘价
26
最高价
24.09
最低价
134,039
成交量
数据更新至: 2024-12-31
技术指标
25.58
MA5 (5日均线)
24.88
MA10 (10日均线)
24.06
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 | 25.95 | 26 | 24.09 | 24.43 | -6.58% | 134,039 | 331,934,473 |
| 2024-12-30 | 25.5 | 27.9 | 25 | 26.15 | +0.62% | 193,170 | 516,745,801 |
| 2024-12-27 | 25.63 | 26.21 | 25 | 25.99 | -0.12% | 103,147 | 263,506,650 |
| 2024-12-26 | 25.62 | 26.53 | 25.39 | 26.02 | +2.85% | 115,846 | 301,693,002 |
| 2024-12-25 | 25.9 | 25.99 | 24.68 | 25.3 | -3.44% | 121,209 | 306,635,946 |
| 2024-12-24 | 24.13 | 26.68 | 24.13 | 26.2 | +7.82% | 152,120 | 389,518,212 |
| 2024-12-23 | 24.6 | 25.07 | 23.9 | 24.3 | -0.45% | 97,751 | 238,488,813 |
| 2024-12-20 | 23.49 | 24.8 | 23.3 | 24.41 | +3% | 124,849 | 299,986,145 |
| 2024-12-19 | 22 | 24.2 | 21.8 | 23.7 | +6.37% | 146,506 | 341,366,638 |
| 2024-12-18 | 23.01 | 23.4 | 22.22 | 22.28 | -4.79% | 106,207 | 241,509,826 |
| 2024-12-17 | 23.72 | 24.43 | 22.91 | 23.4 | -2.3% | 130,968 | 309,600,001 |
| 2024-12-16 | 23.35 | 24.49 | 22.28 | 23.95 | +2.57% | 180,532 | 425,035,811 |
| 2024-12-13 | 22.94 | 23.84 | 22.25 | 23.35 | +0.04% | 151,647 | 347,804,716 |
| 2024-12-12 | 21.6 | 23.34 | 21.41 | 23.34 | +8.31% | 215,784 | 491,133,718 |
| 2024-12-11 | 20.9 | 21.94 | 20.81 | 21.55 | +1.7% | 188,282 | 403,552,275 |
| 2024-12-10 | 22.2 | 22.3 | 20.44 | 21.19 | -6.11% | 239,570 | 510,506,194 |
| 2024-12-09 | 23.42 | 24.66 | 21.21 | 22.57 | -3.63% | 290,884 | 671,751,990 |
| 2024-12-06 | 24.3 | 24.3 | 22.09 | 23.42 | -4.06% | 191,960 | 440,532,704 |
| 2024-12-05 | 25.02 | 25.17 | 23.36 | 24.41 | -3.48% | 191,954 | 462,288,522 |
| 2024-12-04 | 25 | 25.98 | 24.78 | 25.29 | -1.67% | 159,896 | 402,867,078 |
| 2024-12-03 | 26.92 | 28.76 | 25.48 | 25.72 | -2.58% | 281,424 | 751,182,506 |
| 2024-12-02 | 23.78 | 26.4 | 23.6 | 26.4 | +10% | 136,774 | 349,659,858 |
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：