股票概览
24.1
-0.62%
-0.15
24.79
开盘价
25.08
最高价
24.1
最低价
40,619
成交量
数据更新至: 2024-12-31
技术指标
24.07
MA5 (5日均线)
24.24
MA10 (10日均线)
25.02
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 | 24.79 | 25.08 | 24.1 | 24.1 | -0.62% | 40,619 | 100,082,458 |
| 2024-12-30 | 24.41 | 24.56 | 23.6 | 24.25 | -0.49% | 23,507 | 56,642,824 |
| 2024-12-27 | 24.02 | 25.13 | 24.02 | 24.37 | +1.46% | 35,996 | 88,808,519 |
| 2024-12-26 | 23.67 | 24.35 | 23.61 | 24.02 | +1.74% | 18,199 | 43,758,226 |
| 2024-12-25 | 24.07 | 24.43 | 23.47 | 23.61 | -2.15% | 21,845 | 51,741,548 |
| 2024-12-24 | 24.28 | 24.81 | 23.9 | 24.13 | +0.92% | 24,244 | 58,857,744 |
| 2024-12-23 | 24.78 | 24.98 | 23.87 | 23.91 | -3.39% | 25,737 | 62,355,916 |
| 2024-12-20 | 25.05 | 25.35 | 24.67 | 24.75 | -1.08% | 29,071 | 72,286,178 |
| 2024-12-19 | 23.89 | 25.84 | 23.81 | 25.02 | +3.3% | 58,299 | 146,229,846 |
| 2024-12-18 | 24.21 | 24.46 | 23.71 | 24.22 | +0.79% | 21,084 | 50,824,059 |
| 2024-12-17 | 24.94 | 24.94 | 23.97 | 24.03 | -3.03% | 31,180 | 75,744,977 |
| 2024-12-16 | 25.15 | 25.29 | 24.64 | 24.78 | -1.67% | 29,291 | 72,728,743 |
| 2024-12-13 | 25.97 | 26.01 | 25.04 | 25.2 | -3.41% | 59,399 | 150,363,428 |
| 2024-12-12 | 26.37 | 26.37 | 25.72 | 26.09 | -0.84% | 37,873 | 98,404,760 |
| 2024-12-11 | 26.21 | 26.82 | 26.16 | 26.31 | -1.2% | 38,600 | 101,716,099 |
| 2024-12-10 | 27.82 | 27.82 | 26.5 | 26.63 | -1% | 52,795 | 143,384,180 |
| 2024-12-09 | 26.74 | 27.58 | 26.26 | 26.9 | +1.93% | 59,369 | 160,403,622 |
| 2024-12-06 | 26.86 | 27.13 | 25.93 | 26.39 | -1.71% | 64,276 | 169,346,662 |
| 2024-12-05 | 25.22 | 27.78 | 25.2 | 26.85 | +7.83% | 107,194 | 287,297,511 |
| 2024-12-04 | 25.48 | 25.48 | 24.72 | 24.9 | -2.66% | 24,396 | 61,064,440 |
| 2024-12-03 | 25.59 | 25.78 | 25 | 25.58 | 0% | 25,667 | 65,012,270 |
| 2024-12-02 | 25.03 | 26.05 | 24.62 | 25.58 | +2.44% | 33,644 | 85,622,515 |
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：