股票概览
23.95
-4.73%
-1.19
25.13
开盘价
25.48
最高价
23.95
最低价
68,718
成交量
数据更新至: 2024-12-31
技术指标
25.08
MA5 (5日均线)
24.91
MA10 (10日均线)
24.31
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 | 25.13 | 25.48 | 23.95 | 23.95 | -4.73% | 68,718 | 168,186,964 |
| 2024-12-30 | 25.16 | 26 | 24.6 | 25.14 | -0.87% | 66,646 | 168,965,881 |
| 2024-12-27 | 25.47 | 26.6 | 25.1 | 25.36 | -1.05% | 96,688 | 250,289,686 |
| 2024-12-26 | 25.06 | 25.88 | 24.83 | 25.63 | +1.3% | 84,270 | 214,942,427 |
| 2024-12-25 | 25.88 | 26.81 | 24.78 | 25.3 | -2.69% | 112,487 | 287,211,626 |
| 2024-12-24 | 24.76 | 26 | 24.45 | 26 | +5.73% | 117,259 | 297,800,177 |
| 2024-12-23 | 25.12 | 25.41 | 24.43 | 24.59 | -1.8% | 76,859 | 191,645,413 |
| 2024-12-20 | 24.15 | 25.78 | 24.09 | 25.04 | +3.09% | 92,946 | 233,002,681 |
| 2024-12-19 | 23.47 | 24.35 | 23.3 | 24.29 | +2.06% | 68,368 | 164,040,340 |
| 2024-12-18 | 22.71 | 24.35 | 22.4 | 23.8 | +4.85% | 83,372 | 196,893,854 |
| 2024-12-17 | 23.41 | 23.74 | 22.59 | 22.7 | -3.85% | 51,624 | 119,347,084 |
| 2024-12-16 | 24.62 | 25.13 | 23.38 | 23.61 | -6.05% | 94,618 | 226,633,973 |
| 2024-12-13 | 24.71 | 26 | 24.6 | 25.13 | +0.64% | 102,480 | 259,127,903 |
| 2024-12-12 | 24.8 | 25.17 | 24.51 | 24.97 | +0.2% | 70,909 | 176,057,463 |
| 2024-12-11 | 23.26 | 25.16 | 23.26 | 24.92 | +6.31% | 110,101 | 269,306,969 |
| 2024-12-10 | 24.01 | 24.2 | 23.4 | 23.44 | +1.34% | 63,738 | 151,575,627 |
| 2024-12-09 | 23.06 | 23.34 | 22.75 | 23.13 | +0.57% | 38,752 | 89,385,032 |
| 2024-12-06 | 23.14 | 23.38 | 22.5 | 23 | -1.16% | 55,350 | 126,886,774 |
| 2024-12-05 | 22.8 | 23.5 | 22.69 | 23.27 | +1.48% | 45,242 | 104,431,804 |
| 2024-12-04 | 23.43 | 24.08 | 22.83 | 22.93 | -0.86% | 61,698 | 144,960,983 |
| 2024-12-03 | 23.4 | 23.54 | 22.89 | 23.13 | -1.07% | 41,554 | 96,329,438 |
| 2024-12-02 | 22.95 | 23.62 | 22.78 | 23.38 | +1.78% | 64,068 | 148,822,846 |
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：