股票概览
24.62
-0.93%
-0.23
25.02
开盘价
25.2
最高价
24.3
最低价
6,702
成交量
数据更新至: 2024-12-31
技术指标
25.07
MA5 (5日均线)
25.67
MA10 (10日均线)
26.95
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 | 25.02 | 25.2 | 24.3 | 24.62 | -0.93% | 6,702 | 16,633,198 |
| 2024-12-30 | 25.4 | 25.4 | 24.24 | 24.85 | -1.15% | 5,619 | 13,977,340 |
| 2024-12-27 | 25.29 | 25.88 | 25.07 | 25.14 | -1.57% | 3,795 | 9,690,580 |
| 2024-12-26 | 25.94 | 26.04 | 24.76 | 25.54 | +1.43% | 2,806 | 7,189,889 |
| 2024-12-25 | 25.3 | 25.59 | 24.62 | 25.18 | -2.02% | 3,067 | 7,687,078 |
| 2024-12-24 | 25.25 | 26.07 | 25.21 | 25.7 | +0.19% | 3,845 | 9,815,001 |
| 2024-12-23 | 26.83 | 26.87 | 25.2 | 25.65 | -4.5% | 5,553 | 14,397,823 |
| 2024-12-20 | 26.7 | 27.33 | 26.13 | 26.86 | +0.6% | 3,100 | 8,333,483 |
| 2024-12-19 | 26.91 | 26.91 | 26.01 | 26.7 | +0.91% | 2,630 | 6,965,277 |
| 2024-12-18 | 26.65 | 26.82 | 26.11 | 26.46 | -0.71% | 2,999 | 7,951,211 |
| 2024-12-17 | 27.58 | 27.87 | 26 | 26.65 | -2.84% | 8,332 | 22,141,062 |
| 2024-12-16 | 28.01 | 28.02 | 27.3 | 27.43 | -3.01% | 4,062 | 11,216,234 |
| 2024-12-13 | 28.6 | 28.77 | 27.98 | 28.28 | -2.68% | 6,872 | 19,424,883 |
| 2024-12-12 | 29.29 | 29.85 | 28.6 | 29.06 | -1.96% | 6,419 | 18,676,111 |
| 2024-12-11 | 29.26 | 29.9 | 28.99 | 29.64 | +1.3% | 7,868 | 23,164,103 |
| 2024-12-10 | 29.01 | 29.5 | 28.35 | 29.26 | +3.61% | 18,322 | 53,033,975 |
| 2024-12-09 | 28.74 | 29.27 | 27.68 | 28.24 | -2.62% | 10,440 | 29,693,073 |
| 2024-12-06 | 27.65 | 29.47 | 27.65 | 29 | +5.49% | 17,682 | 50,957,301 |
| 2024-12-05 | 27.13 | 27.7 | 27.09 | 27.49 | +1.07% | 3,188 | 8,763,940 |
| 2024-12-04 | 27.95 | 27.95 | 27 | 27.2 | -0.95% | 3,956 | 10,809,422 |
| 2024-12-03 | 27.98 | 27.98 | 27.32 | 27.46 | -1.86% | 3,531 | 9,763,337 |
| 2024-12-02 | 27.8 | 28.21 | 27.46 | 27.98 | +1.05% | 4,423 | 12,314,622 |
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：