股票概览
24.14
-3.32%
-0.83
24.95
开盘价
25.49
最高价
24.1
最低价
74,667
成交量
数据更新至: 2024-12-31
技术指标
25.24
MA5 (5日均线)
25.00
MA10 (10日均线)
25.78
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 | 24.95 | 25.49 | 24.1 | 24.14 | -3.32% | 74,667 | 184,288,230 |
| 2024-12-30 | 24.83 | 25.3 | 24.25 | 24.97 | +0.48% | 107,680 | 266,269,177 |
| 2024-12-27 | 26.03 | 26.03 | 24.83 | 24.85 | -4.05% | 106,812 | 269,968,570 |
| 2024-12-26 | 26.2 | 26.52 | 25.37 | 25.9 | -1.71% | 110,997 | 286,788,919 |
| 2024-12-25 | 26.28 | 26.85 | 25.58 | 26.35 | +3.82% | 125,049 | 326,767,169 |
| 2024-12-24 | 24.25 | 26.16 | 24.25 | 25.38 | +4.66% | 158,818 | 403,684,340 |
| 2024-12-23 | 24.23 | 24.82 | 23.88 | 24.25 | +0.08% | 88,412 | 215,172,029 |
| 2024-12-20 | 24.82 | 25.08 | 24.22 | 24.23 | -2.38% | 79,641 | 194,996,106 |
| 2024-12-19 | 24.98 | 25 | 24.7 | 24.82 | -1.23% | 50,180 | 124,501,224 |
| 2024-12-18 | 25.5 | 25.58 | 25 | 25.13 | -0.87% | 47,965 | 120,822,291 |
| 2024-12-17 | 25.43 | 25.62 | 25.02 | 25.35 | -0.47% | 52,684 | 133,335,190 |
| 2024-12-16 | 25.91 | 26.07 | 25.31 | 25.47 | -1.85% | 68,444 | 175,018,441 |
| 2024-12-13 | 27.11 | 27.23 | 25.9 | 25.95 | -4.28% | 103,575 | 271,774,250 |
| 2024-12-12 | 27.2 | 27.35 | 26.72 | 27.11 | +0.15% | 57,899 | 156,807,761 |
| 2024-12-11 | 27.02 | 27.43 | 26.77 | 27.07 | +0.37% | 58,297 | 158,039,841 |
| 2024-12-10 | 27.82 | 27.99 | 26.92 | 26.97 | +1.77% | 95,899 | 262,081,344 |
| 2024-12-09 | 26.68 | 26.94 | 26.35 | 26.5 | -0.11% | 75,510 | 201,296,183 |
| 2024-12-06 | 27.14 | 27.2 | 25.84 | 26.53 | -1.96% | 125,373 | 330,541,247 |
| 2024-12-05 | 27.27 | 27.69 | 27.02 | 27.06 | -1.6% | 66,361 | 180,724,115 |
| 2024-12-04 | 28.3 | 28.57 | 27.26 | 27.5 | -3.37% | 107,113 | 297,211,641 |
| 2024-12-03 | 28.8 | 29.29 | 28.17 | 28.46 | -1.08% | 77,021 | 219,673,618 |
| 2024-12-02 | 28.23 | 29 | 27.65 | 28.77 | -0.1% | 90,882 | 259,010,252 |
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：