股票概览
23.53
-3.13%
-0.76
24.12
开盘价
24.29
最高价
23.11
最低价
61,403
成交量
数据更新至: 2024-12-31
技术指标
24.69
MA5 (5日均线)
24.41
MA10 (10日均线)
24.87
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 | 24.12 | 24.29 | 23.11 | 23.53 | -3.13% | 61,403 | 144,392,463 |
| 2024-12-30 | 25.16 | 25.16 | 24.01 | 24.29 | -3.99% | 65,616 | 160,315,026 |
| 2024-12-27 | 26.89 | 27.03 | 24.99 | 25.3 | -4.06% | 131,538 | 336,717,892 |
| 2024-12-26 | 24 | 26.37 | 23.58 | 26.37 | +10.01% | 101,958 | 259,738,828 |
| 2024-12-25 | 23.89 | 24.42 | 22.83 | 23.97 | -0.42% | 48,950 | 115,540,342 |
| 2024-12-24 | 23.18 | 24.2 | 22.6 | 24.07 | +4.83% | 59,573 | 139,650,021 |
| 2024-12-23 | 24.82 | 25.06 | 22.9 | 22.96 | -7.79% | 60,837 | 142,942,109 |
| 2024-12-20 | 24.3 | 25.5 | 24.12 | 24.9 | +2.47% | 76,560 | 191,515,910 |
| 2024-12-19 | 24 | 24.54 | 23.4 | 24.3 | -0.29% | 75,915 | 181,587,516 |
| 2024-12-18 | 22.76 | 24.98 | 22.61 | 24.37 | +6.61% | 93,670 | 223,902,621 |
| 2024-12-17 | 23.82 | 23.97 | 22.8 | 22.86 | -3.54% | 49,213 | 114,511,339 |
| 2024-12-16 | 24.6 | 24.7 | 23.63 | 23.7 | -4.44% | 57,148 | 136,893,116 |
| 2024-12-13 | 24.99 | 25.25 | 24 | 24.8 | -2.36% | 95,102 | 233,128,738 |
| 2024-12-12 | 26.89 | 27.63 | 24.73 | 25.4 | -0.39% | 123,891 | 321,987,282 |
| 2024-12-11 | 26.92 | 26.92 | 25.1 | 25.5 | -4.89% | 114,735 | 293,920,981 |
| 2024-12-10 | 28 | 28.8 | 26.56 | 26.81 | -1% | 153,027 | 424,785,072 |
| 2024-12-09 | 26 | 27.29 | 25.7 | 27.08 | +5.95% | 110,263 | 294,675,763 |
| 2024-12-06 | 26.69 | 26.8 | 24.85 | 25.56 | -4.27% | 127,913 | 328,631,489 |
| 2024-12-05 | 24.7 | 27.29 | 24.6 | 26.7 | +7.14% | 139,316 | 366,175,252 |
| 2024-12-04 | 24.27 | 25.34 | 23.81 | 24.92 | +2.64% | 132,039 | 327,335,843 |
| 2024-12-03 | 23.96 | 25 | 23 | 24.28 | +6.68% | 204,470 | 492,766,761 |
| 2024-12-02 | 22.7 | 22.76 | 21.44 | 22.76 | +10% | 66,710 | 150,182,018 |
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：