股票概览
24.51
-0.89%
-0.22
24.67
开盘价
25.27
最高价
24.4
最低价
40,239
成交量
数据更新至: 2024-12-31
技术指标
24.22
MA5 (5日均线)
24.98
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 | 24.67 | 25.27 | 24.4 | 24.51 | -0.89% | 40,239 | 100,282,430 |
| 2024-12-30 | 24.38 | 24.8 | 23.75 | 24.73 | +1.35% | 28,989 | 70,582,890 |
| 2024-12-27 | 23.87 | 24.7 | 23.7 | 24.4 | +1.33% | 40,980 | 99,646,082 |
| 2024-12-26 | 23.43 | 24.1 | 23.36 | 24.08 | +2.91% | 34,360 | 81,536,504 |
| 2024-12-25 | 24.13 | 24.2 | 22.96 | 23.4 | -2.46% | 41,832 | 97,890,841 |
| 2024-12-24 | 24.98 | 25.4 | 23.76 | 23.99 | -3.96% | 65,909 | 159,969,528 |
| 2024-12-23 | 26.76 | 27.25 | 24.93 | 24.98 | -6.96% | 38,390 | 99,151,411 |
| 2024-12-20 | 27 | 27.38 | 26.71 | 26.85 | -0.56% | 34,594 | 93,381,038 |
| 2024-12-19 | 25.26 | 27.11 | 25.03 | 27 | +4.45% | 62,966 | 165,525,342 |
| 2024-12-18 | 25.97 | 26.2 | 25.01 | 25.85 | -0.46% | 42,646 | 109,441,509 |
| 2024-12-17 | 27.31 | 27.31 | 25.6 | 25.97 | -6.14% | 53,120 | 139,478,168 |
| 2024-12-16 | 28 | 28.79 | 27.1 | 27.67 | -1% | 65,011 | 180,933,081 |
| 2024-12-13 | 28.19 | 29.9 | 27.28 | 27.95 | -2.71% | 90,744 | 255,658,024 |
| 2024-12-12 | 28.2 | 29.94 | 27.21 | 28.73 | -1.07% | 158,204 | 447,234,681 |
| 2024-12-11 | 26.72 | 29.9 | 26.6 | 29.04 | +5.33% | 193,639 | 538,273,311 |
| 2024-12-10 | 26.48 | 27.57 | 25.5 | 27.57 | +10.02% | 185,004 | 505,873,976 |
| 2024-12-09 | 25.01 | 25.63 | 24.5 | 25.06 | -0.99% | 48,487 | 121,189,939 |
| 2024-12-06 | 24.5 | 25.66 | 24.18 | 25.31 | +2.68% | 79,608 | 198,527,821 |
| 2024-12-05 | 24.32 | 24.8 | 23.72 | 24.65 | +0.98% | 64,257 | 155,974,284 |
| 2024-12-04 | 24.84 | 25.57 | 24.26 | 24.41 | -2.52% | 65,368 | 162,964,779 |
| 2024-12-03 | 25.95 | 26.5 | 24.88 | 25.04 | -3.99% | 97,569 | 248,572,223 |
| 2024-12-02 | 25.3 | 27.87 | 24.6 | 26.08 | +2.92% | 139,811 | 365,342,669 |
| 2024-11-29 | 23.1 | 25.34 | 22.95 | 25.34 | +9.98% | 120,958 | 299,775,796 |
| 2024-11-28 | 21.88 | 23.61 | 21.88 | 23.04 | +4.97% | 52,808 | 120,915,262 |
| 2024-11-27 | 21.56 | 22.08 | 21.17 | 21.95 | +1.11% | 27,372 | 59,203,101 |
| 2024-11-26 | 21.8 | 22.08 | 21.43 | 21.71 | -0.73% | 21,951 | 47,728,076 |
| 2024-11-25 | 22.4 | 23 | 21.52 | 21.87 | -3.36% | 36,844 | 81,886,193 |
| 2024-11-22 | 22.68 | 23.24 | 22.48 | 22.63 | -3.62% | 35,016 | 79,594,877 |
| 2024-11-21 | 24.24 | 24.54 | 23.08 | 23.48 | -1.22% | 54,338 | 129,696,559 |
| 2024-11-20 | 23.92 | 24.19 | 23.45 | 23.77 | -0.79% | 53,467 | 127,223,660 |
| 2024-11-19 | 23.9 | 23.99 | 22.76 | 23.96 | -0.54% | 60,987 | 143,412,518 |
| 2024-11-18 | 23.1 | 24.39 | 22.42 | 24.09 | +3.84% | 101,901 | 239,916,542 |
| 2024-11-15 | 22.1 | 24.22 | 21.8 | 23.2 | +5.36% | 112,268 | 266,083,592 |
| 2024-11-14 | 22.28 | 22.5 | 22 | 22.02 | -1.74% | 10,550 | 23,460,616 |
| 2024-11-13 | 23 | 23.2 | 22.01 | 22.41 | -1.93% | 22,527 | 50,330,172 |
| 2024-11-12 | 23.03 | 23.79 | 22.67 | 22.85 | -1.04% | 27,386 | 63,434,861 |
| 2024-11-11 | 23.18 | 23.76 | 22.74 | 23.09 | -3.11% | 32,642 | 75,495,645 |
| 2024-11-08 | 23.23 | 23.98 | 22.2 | 23.83 | +2.72% | 60,917 | 139,933,705 |
| 2024-11-07 | 21.32 | 23.3 | 21.16 | 23.2 | +8.77% | 83,569 | 188,594,319 |
| 2024-11-06 | 21.2 | 21.56 | 20.91 | 21.33 | +0.61% | 23,287 | 49,506,861 |
| 2024-11-05 | 20.86 | 21.34 | 20.58 | 21.2 | +1.15% | 34,763 | 72,807,164 |
| 2024-11-04 | 20.9 | 21.36 | 20.35 | 20.96 | +3.61% | 33,049 | 69,144,776 |
| 2024-11-01 | 20.09 | 20.64 | 19.6 | 20.23 | +0.5% | 35,490 | 71,797,430 |
| 2024-10-31 | 20.72 | 20.72 | 19.9 | 20.13 | -2.85% | 37,294 | 75,187,967 |
| 2024-10-30 | 20.55 | 20.89 | 20.31 | 20.72 | +0.58% | 19,822 | 40,874,641 |
| 2024-10-29 | 21.3 | 21.57 | 20.53 | 20.6 | -3.96% | 41,507 | 87,023,012 |
| 2024-10-28 | 19.65 | 21.5 | 19.52 | 21.45 | +6.4% | 59,569 | 125,066,290 |
| 2024-10-25 | 19.96 | 20.29 | 19.8 | 20.16 | +1% | 22,052 | 44,304,332 |
| 2024-10-24 | 19.99 | 20.25 | 19.56 | 19.96 | -0.3% | 29,744 | 59,184,748 |
| 2024-10-23 | 19.81 | 20.52 | 19.55 | 20.02 | +1.06% | 54,644 | 110,271,114 |
| 2024-10-22 | 18.71 | 19.86 | 18.55 | 19.81 | +5.54% | 59,487 | 114,580,393 |
| 2024-10-21 | 18.29 | 18.92 | 18.26 | 18.77 | +2.51% | 43,076 | 80,277,153 |
| 2024-10-18 | 17.8 | 18.52 | 17.73 | 18.31 | +1.95% | 36,920 | 66,799,713 |
| 2024-10-17 | 18.35 | 18.56 | 17.94 | 17.96 | -1.8% | 30,668 | 55,815,826 |
| 2024-10-16 | 18.38 | 18.6 | 18.08 | 18.29 | -1.3% | 24,485 | 44,869,060 |
| 2024-10-15 | 18.94 | 18.99 | 18.52 | 18.53 | -3.24% | 25,392 | 47,614,930 |
| 2024-10-14 | 19.39 | 19.39 | 18.5 | 19.15 | -1.44% | 38,198 | 72,203,539 |
| 2024-10-11 | 19.7 | 19.7 | 19.04 | 19.43 | -1.37% | 28,540 | 55,284,061 |
| 2024-10-10 | 19.2 | 20.09 | 19.11 | 19.7 | +1.65% | 39,722 | 78,155,859 |
| 2024-10-09 | 21.2 | 21.2 | 19.38 | 19.38 | -9.99% | 69,307 | 137,887,499 |
| 2024-10-08 | 24.48 | 24.48 | 20.8 | 21.53 | -3.88% | 126,306 | 281,986,329 |
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：