股票概览
23.37
-2.22%
-0.53
23.89
开盘价
24.19
最高价
23.3
最低价
4,602
成交量
数据更新至: 2024-12-31
技术指标
23.91
MA5 (5日均线)
24.32
MA10 (10日均线)
25.07
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 | 23.89 | 24.19 | 23.3 | 23.37 | -2.22% | 4,602 | 10,931,088 |
| 2024-12-30 | 24.2 | 24.2 | 23.58 | 23.9 | -0.95% | 3,631 | 8,664,916 |
| 2024-12-27 | 24.26 | 24.28 | 23.96 | 24.13 | +0.04% | 4,952 | 11,957,454 |
| 2024-12-26 | 24.03 | 24.22 | 23.94 | 24.12 | +0.37% | 3,805 | 9,170,108 |
| 2024-12-25 | 24.57 | 24.75 | 23.78 | 24.03 | -0.66% | 4,926 | 11,890,936 |
| 2024-12-24 | 24.24 | 24.48 | 23.77 | 24.19 | -0.08% | 4,897 | 11,821,005 |
| 2024-12-23 | 25.3 | 25.56 | 24.18 | 24.21 | -4.27% | 6,921 | 17,044,490 |
| 2024-12-20 | 24.97 | 25.45 | 24.72 | 25.29 | +1.73% | 5,237 | 13,224,990 |
| 2024-12-19 | 24.8 | 25.26 | 24.55 | 24.86 | -0.96% | 5,658 | 14,079,525 |
| 2024-12-18 | 24.61 | 25.29 | 24.49 | 25.1 | +0.92% | 6,971 | 17,395,113 |
| 2024-12-17 | 26.6 | 26.6 | 24.7 | 24.87 | -5.72% | 15,498 | 39,262,477 |
| 2024-12-16 | 25.8 | 26.4 | 25.68 | 26.38 | +2.13% | 11,522 | 30,171,640 |
| 2024-12-13 | 26.3 | 26.3 | 25.74 | 25.83 | -2.16% | 7,659 | 19,935,857 |
| 2024-12-12 | 26 | 26.4 | 26 | 26.4 | +1.34% | 8,018 | 21,050,130 |
| 2024-12-11 | 25.64 | 26.06 | 25.64 | 26.05 | +0.85% | 5,564 | 14,441,099 |
| 2024-12-10 | 26.96 | 27.12 | 25.83 | 25.83 | -0.08% | 8,890 | 23,349,566 |
| 2024-12-09 | 25.78 | 26.28 | 25.58 | 25.85 | +0.19% | 6,829 | 17,710,232 |
| 2024-12-06 | 25.75 | 26 | 25.35 | 25.8 | +0.55% | 5,181 | 13,331,631 |
| 2024-12-05 | 25.44 | 25.93 | 25.25 | 25.66 | +0.39% | 5,141 | 13,218,143 |
| 2024-12-04 | 26.12 | 26.12 | 25.47 | 25.56 | -2.18% | 6,964 | 17,905,833 |
| 2024-12-03 | 26.23 | 26.24 | 25.84 | 26.13 | +0.54% | 5,809 | 15,118,886 |
| 2024-12-02 | 25.61 | 26.47 | 25.39 | 25.99 | +1.29% | 8,213 | 21,403,943 |
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：