股票概览
23.54
-0.42%
-0.1
23.7
开盘价
23.84
最高价
23.2
最低价
25,948
成交量
数据更新至: 2024-12-31
技术指标
24.12
MA5 (5日均线)
24.36
MA10 (10日均线)
26.05
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 | 23.7 | 23.84 | 23.2 | 23.54 | -0.42% | 25,948 | 60,994,139 |
| 2024-12-30 | 24.18 | 24.18 | 23.41 | 23.64 | -2.23% | 30,030 | 70,912,339 |
| 2024-12-27 | 24.87 | 24.93 | 23.93 | 24.18 | -2.42% | 29,960 | 72,817,966 |
| 2024-12-26 | 24.47 | 24.98 | 24.45 | 24.78 | +1.39% | 13,994 | 34,669,610 |
| 2024-12-25 | 24.2 | 24.44 | 24.11 | 24.44 | +0.58% | 13,893 | 33,719,412 |
| 2024-12-24 | 24.03 | 24.42 | 23.97 | 24.3 | +1.21% | 16,015 | 38,805,808 |
| 2024-12-23 | 24.58 | 24.75 | 23.92 | 24.01 | -2.16% | 21,378 | 51,780,285 |
| 2024-12-20 | 24.88 | 25.14 | 24.51 | 24.54 | -1.29% | 19,960 | 49,482,598 |
| 2024-12-19 | 25.5 | 25.5 | 24.51 | 24.86 | -1.62% | 23,626 | 58,554,017 |
| 2024-12-18 | 26.17 | 26.17 | 25.15 | 25.27 | -2.13% | 21,904 | 56,060,643 |
| 2024-12-17 | 25.79 | 26.33 | 25.77 | 25.82 | -0.42% | 19,406 | 50,510,969 |
| 2024-12-16 | 27.68 | 27.88 | 25.75 | 25.93 | -6.12% | 45,325 | 120,481,456 |
| 2024-12-13 | 27.76 | 28.87 | 27.42 | 27.62 | -0.75% | 110,668 | 312,211,565 |
| 2024-12-12 | 28.39 | 28.51 | 27.81 | 27.83 | -1.14% | 37,861 | 106,252,909 |
| 2024-12-11 | 28.11 | 28.45 | 27.73 | 28.15 | +0.04% | 33,871 | 95,268,687 |
| 2024-12-10 | 28.67 | 29.06 | 28 | 28.14 | +0.86% | 29,961 | 85,781,003 |
| 2024-12-09 | 28.18 | 28.45 | 27.7 | 27.9 | -2.96% | 24,104 | 67,482,496 |
| 2024-12-06 | 28.79 | 29.13 | 28.17 | 28.75 | -0.52% | 21,194 | 60,672,562 |
| 2024-12-05 | 28.39 | 29.8 | 28.3 | 28.9 | +1.62% | 31,229 | 90,670,562 |
| 2024-12-04 | 29.14 | 29.75 | 28.3 | 28.44 | -2.37% | 21,120 | 60,855,187 |
| 2024-12-03 | 28.85 | 29.8 | 28.8 | 29.13 | +0.59% | 37,867 | 111,003,306 |
| 2024-12-02 | 27.9 | 29.38 | 27.63 | 28.96 | +6.9% | 67,244 | 193,426,016 |
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：