股票概览
25.06
+2.04%
+0.5
24.56
开盘价
25.88
最高价
24.34
最低价
53,245
成交量
数据更新至: 2024-12-31
技术指标
24.67
MA5 (5日均线)
25.19
MA10 (10日均线)
25.52
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 | 24.56 | 25.88 | 24.34 | 25.06 | +2.04% | 53,245 | 134,204,559 |
| 2024-12-30 | 24.35 | 24.9 | 23.79 | 24.56 | +0.9% | 31,325 | 76,256,506 |
| 2024-12-27 | 25.01 | 25.08 | 24.32 | 24.34 | -1.85% | 29,003 | 71,634,188 |
| 2024-12-26 | 24.41 | 25.09 | 24.41 | 24.8 | +0.81% | 22,415 | 55,723,253 |
| 2024-12-25 | 24.4 | 25.18 | 23.76 | 24.6 | -1.01% | 28,751 | 70,527,658 |
| 2024-12-24 | 24.51 | 24.98 | 24.18 | 24.85 | +1.39% | 29,137 | 71,666,357 |
| 2024-12-23 | 25.63 | 25.9 | 23.9 | 24.51 | -7.16% | 50,893 | 126,742,733 |
| 2024-12-20 | 26.44 | 26.65 | 26.13 | 26.4 | -0.26% | 40,763 | 107,560,795 |
| 2024-12-19 | 25.88 | 26.5 | 25.5 | 26.47 | +0.68% | 57,510 | 149,319,684 |
| 2024-12-18 | 26.87 | 26.9 | 25.78 | 26.29 | -4.71% | 83,674 | 220,452,244 |
| 2024-12-17 | 29.22 | 29.22 | 27.59 | 27.59 | -9.98% | 88,807 | 247,272,725 |
| 2024-12-16 | 29.26 | 31.25 | 29 | 30.65 | +7.88% | 208,708 | 639,312,092 |
| 2024-12-13 | 25.99 | 28.41 | 25.68 | 28.41 | +9.99% | 79,979 | 218,851,655 |
| 2024-12-12 | 25.53 | 26.01 | 25 | 25.83 | +1.06% | 37,766 | 96,964,383 |
| 2024-12-11 | 24.51 | 25.87 | 24.4 | 25.56 | +4.03% | 45,510 | 114,405,062 |
| 2024-12-10 | 24.48 | 24.96 | 24.1 | 24.57 | +2.89% | 39,284 | 96,177,795 |
| 2024-12-09 | 24.26 | 24.38 | 23.65 | 23.88 | -1.44% | 17,004 | 40,708,077 |
| 2024-12-06 | 24.13 | 24.4 | 23.73 | 24.23 | +0.41% | 28,873 | 69,480,569 |
| 2024-12-05 | 23.7 | 24.22 | 23.65 | 24.13 | +1.86% | 16,627 | 40,016,228 |
| 2024-12-04 | 24.4 | 24.4 | 23.57 | 23.69 | -2.75% | 18,686 | 44,673,745 |
| 2024-12-03 | 24.49 | 24.77 | 24.13 | 24.36 | -0.49% | 22,362 | 54,701,924 |
| 2024-12-02 | 24.27 | 24.89 | 24.21 | 24.48 | +0.66% | 33,407 | 81,943,037 |
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：