股票概览
23.45
-3.93%
-0.96
24.55
开盘价
24.78
最高价
23.45
最低价
23,777
成交量
数据更新至: 2024-12-31
技术指标
24.41
MA5 (5日均线)
24.69
MA10 (10日均线)
25.19
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 | 24.55 | 24.78 | 23.45 | 23.45 | -3.93% | 23,777 | 56,989,453 |
| 2024-12-30 | 24.49 | 24.8 | 23.81 | 24.41 | -1.05% | 19,402 | 47,457,772 |
| 2024-12-27 | 24.91 | 25.49 | 24.6 | 24.67 | -0.96% | 24,692 | 61,892,393 |
| 2024-12-26 | 24.7 | 25.1 | 24.38 | 24.91 | +1.26% | 16,407 | 40,767,968 |
| 2024-12-25 | 24.58 | 24.9 | 24.13 | 24.6 | -0.2% | 21,545 | 52,811,032 |
| 2024-12-24 | 24.77 | 24.92 | 23.93 | 24.65 | +0.9% | 24,214 | 59,193,436 |
| 2024-12-23 | 26.04 | 26.07 | 24.38 | 24.43 | -5.78% | 33,532 | 83,974,477 |
| 2024-12-20 | 25.08 | 26.3 | 24.83 | 25.93 | +3.93% | 42,184 | 108,927,142 |
| 2024-12-19 | 24.61 | 25.09 | 24.34 | 24.95 | +0.08% | 21,342 | 52,861,817 |
| 2024-12-18 | 24.35 | 25.2 | 23.8 | 24.93 | +2.42% | 27,929 | 68,580,635 |
| 2024-12-17 | 25.11 | 25.23 | 24.27 | 24.34 | -2.87% | 29,831 | 73,586,821 |
| 2024-12-16 | 25.96 | 26.08 | 24.83 | 25.06 | -3.69% | 36,533 | 93,135,542 |
| 2024-12-13 | 26.11 | 26.38 | 25.58 | 26.02 | -0.34% | 39,540 | 102,522,484 |
| 2024-12-12 | 26.34 | 26.44 | 25.79 | 26.11 | -0.65% | 25,847 | 67,249,156 |
| 2024-12-11 | 25.96 | 26.5 | 25.82 | 26.28 | +1.23% | 30,079 | 78,680,246 |
| 2024-12-10 | 27 | 27.01 | 25.92 | 25.96 | +1.33% | 38,794 | 102,665,389 |
| 2024-12-09 | 25.85 | 25.91 | 25.18 | 25.62 | -0.93% | 26,071 | 66,636,139 |
| 2024-12-06 | 25.8 | 26.25 | 25.28 | 25.86 | +0.04% | 37,741 | 97,303,685 |
| 2024-12-05 | 25.55 | 26.23 | 25.33 | 25.85 | +0.31% | 32,533 | 84,105,055 |
| 2024-12-04 | 26.78 | 27.35 | 25.64 | 25.77 | -2.31% | 46,369 | 122,544,782 |
| 2024-12-03 | 26.64 | 27.17 | 26.09 | 26.38 | +1.38% | 49,078 | 130,655,467 |
| 2024-12-02 | 25.74 | 26.21 | 25.6 | 26.02 | +0.85% | 34,855 | 90,603,301 |
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：