股票概览
23.5
-3.25%
-0.79
24.25
开盘价
24.58
最高价
23.25
最低价
11,500
成交量
数据更新至: 2024-12-31
技术指标
23.58
MA5 (5日均线)
23.74
MA10 (10日均线)
23.60
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 | 24.25 | 24.58 | 23.25 | 23.5 | -3.25% | 11,500 | 27,313,710 |
| 2024-12-30 | 23.57 | 24.81 | 23.2 | 24.29 | +3.1% | 15,975 | 38,752,467 |
| 2024-12-27 | 23.26 | 24.01 | 23.13 | 23.56 | +1.38% | 13,081 | 31,008,712 |
| 2024-12-26 | 23.18 | 23.64 | 23.07 | 23.24 | -0.26% | 10,279 | 23,871,961 |
| 2024-12-25 | 23.75 | 23.9 | 23.13 | 23.3 | -1.69% | 10,859 | 25,455,757 |
| 2024-12-24 | 23.62 | 24.43 | 23.1 | 23.7 | +1.28% | 14,400 | 34,026,885 |
| 2024-12-23 | 24.79 | 25.25 | 23.15 | 23.4 | -5.61% | 27,430 | 65,869,510 |
| 2024-12-20 | 23.91 | 25.53 | 23.91 | 24.79 | +3.68% | 26,105 | 65,216,771 |
| 2024-12-19 | 23.4 | 24 | 23.36 | 23.91 | +0.67% | 11,422 | 27,139,580 |
| 2024-12-18 | 24.43 | 24.8 | 23.6 | 23.75 | -2.74% | 19,310 | 46,511,693 |
| 2024-12-17 | 25.09 | 25.15 | 24.01 | 24.42 | -2.2% | 26,317 | 64,151,011 |
| 2024-12-16 | 24.48 | 24.99 | 23.81 | 24.97 | +2.09% | 33,669 | 82,591,600 |
| 2024-12-13 | 23.49 | 24.78 | 23.25 | 24.46 | +4.75% | 40,090 | 97,728,369 |
| 2024-12-12 | 23.14 | 23.68 | 23.01 | 23.35 | +0.91% | 8,057 | 18,868,522 |
| 2024-12-11 | 23.05 | 23.47 | 23.04 | 23.14 | -1.11% | 9,688 | 22,500,866 |
| 2024-12-10 | 23.66 | 23.86 | 23.25 | 23.4 | +1.39% | 16,745 | 39,404,048 |
| 2024-12-09 | 22.99 | 23.66 | 22.88 | 23.08 | +0.87% | 18,007 | 41,902,484 |
| 2024-12-06 | 22.75 | 23.09 | 22.42 | 22.88 | +0.18% | 15,295 | 34,754,361 |
| 2024-12-05 | 22 | 23.36 | 21.83 | 22.84 | +3.54% | 26,836 | 60,484,143 |
| 2024-12-04 | 22.36 | 22.48 | 21.91 | 22.06 | -1.21% | 8,837 | 19,564,626 |
| 2024-12-03 | 22.61 | 22.92 | 22.23 | 22.33 | -1.46% | 9,629 | 21,648,361 |
| 2024-12-02 | 22.82 | 22.92 | 22.25 | 22.66 | -0.66% | 13,902 | 31,528,951 |
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：