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 |
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：