股票概览
23.07
-2.99%
-0.71
23.68
开盘价
23.87
最高价
23.02
最低价
23,374
成交量
数据更新至: 2024-12-31
技术指标
24.07
MA5 (5日均线)
24.82
MA10 (10日均线)
25.45
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 | 23.68 | 23.87 | 23.02 | 23.07 | -2.99% | 23,374 | 54,640,050 |
| 2024-12-30 | 24.32 | 24.39 | 23.63 | 23.78 | -2.98% | 25,876 | 61,933,149 |
| 2024-12-27 | 24.35 | 24.66 | 23.75 | 24.51 | +0.49% | 32,594 | 78,772,111 |
| 2024-12-26 | 24.61 | 24.73 | 24.34 | 24.39 | -0.89% | 21,414 | 52,437,479 |
| 2024-12-25 | 25 | 25.08 | 24.31 | 24.61 | -1.83% | 19,367 | 47,659,259 |
| 2024-12-24 | 24.7 | 25.15 | 24.31 | 25.07 | +0.97% | 24,051 | 59,618,589 |
| 2024-12-23 | 26.07 | 26.07 | 24.82 | 24.83 | -4.83% | 35,638 | 89,667,442 |
| 2024-12-20 | 25.96 | 26.22 | 25.78 | 26.09 | +0.04% | 25,491 | 66,414,044 |
| 2024-12-19 | 25.6 | 26.37 | 25.19 | 26.08 | +1.4% | 33,557 | 87,126,909 |
| 2024-12-18 | 26.44 | 26.75 | 25.55 | 25.72 | -3.27% | 45,039 | 116,557,017 |
| 2024-12-17 | 28.38 | 28.38 | 26 | 26.59 | -6.37% | 88,693 | 241,012,904 |
| 2024-12-16 | 26.9 | 28.58 | 26.53 | 28.4 | +5.97% | 132,663 | 367,829,622 |
| 2024-12-13 | 26.55 | 27.57 | 26.13 | 26.8 | +0.26% | 76,002 | 204,940,324 |
| 2024-12-12 | 25.58 | 27.18 | 25.38 | 26.73 | +4.13% | 80,255 | 212,629,878 |
| 2024-12-11 | 25.29 | 25.88 | 25.11 | 25.67 | +1.06% | 28,682 | 73,164,722 |
| 2024-12-10 | 26 | 26.5 | 25.31 | 25.4 | +0.4% | 38,817 | 100,237,283 |
| 2024-12-09 | 25.48 | 25.79 | 25.2 | 25.3 | -0.71% | 22,177 | 56,515,397 |
| 2024-12-06 | 24.97 | 25.59 | 24.85 | 25.48 | +1.64% | 29,074 | 73,564,923 |
| 2024-12-05 | 25.32 | 25.32 | 24.75 | 25.07 | -0.99% | 31,600 | 79,133,159 |
| 2024-12-04 | 25.64 | 26.06 | 25.01 | 25.32 | -1.94% | 29,255 | 74,844,809 |
| 2024-12-03 | 26.33 | 26.39 | 25.6 | 25.82 | -2.2% | 36,303 | 94,172,414 |
| 2024-12-02 | 26.34 | 26.59 | 26.08 | 26.4 | +0.3% | 43,837 | 115,404,095 |
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：