股票概览
23.29
-3.16%
-0.76
24.05
开盘价
24.19
最高价
23.22
最低价
9,711
成交量
数据更新至: 2024-12-31
技术指标
23.99
MA5 (5日均线)
24.60
MA10 (10日均线)
25.19
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 | 24.05 | 24.19 | 23.22 | 23.29 | -3.16% | 9,711 | 22,910,081 |
| 2024-12-30 | 24.29 | 24.4 | 23.85 | 24.05 | -1.31% | 7,017 | 16,901,572 |
| 2024-12-27 | 24.38 | 24.64 | 24.02 | 24.37 | -0.04% | 10,063 | 24,528,164 |
| 2024-12-26 | 24.2 | 24.68 | 23.9 | 24.38 | +2.22% | 10,519 | 25,661,975 |
| 2024-12-25 | 24.3 | 24.86 | 23.85 | 23.85 | -2.61% | 12,257 | 29,594,743 |
| 2024-12-24 | 24.9 | 24.9 | 24.2 | 24.49 | +0.29% | 10,560 | 25,818,765 |
| 2024-12-23 | 25.42 | 25.42 | 24.28 | 24.42 | -3.93% | 13,912 | 34,445,886 |
| 2024-12-20 | 25.58 | 25.94 | 25.3 | 25.42 | -0.7% | 16,108 | 41,352,598 |
| 2024-12-19 | 25.83 | 26.27 | 25.21 | 25.6 | -2.18% | 17,615 | 45,188,396 |
| 2024-12-18 | 25.9 | 27 | 25.63 | 26.17 | +4.68% | 26,242 | 69,041,856 |
| 2024-12-17 | 26.5 | 26.92 | 24.95 | 25 | -5.45% | 15,872 | 40,806,668 |
| 2024-12-16 | 26.65 | 26.83 | 26.2 | 26.44 | -1.12% | 16,489 | 43,614,799 |
| 2024-12-13 | 26.16 | 27.5 | 25.81 | 26.74 | +1.87% | 28,005 | 74,833,827 |
| 2024-12-12 | 26.48 | 26.48 | 25.83 | 26.25 | 0% | 13,955 | 36,460,525 |
| 2024-12-11 | 25.63 | 26.3 | 25.4 | 26.25 | +2.98% | 19,443 | 50,521,807 |
| 2024-12-10 | 25.96 | 26.35 | 25.35 | 25.49 | +0.63% | 22,583 | 58,634,100 |
| 2024-12-09 | 25.65 | 25.69 | 25 | 25.33 | -1.05% | 13,402 | 33,948,398 |
| 2024-12-06 | 25.59 | 25.79 | 25.1 | 25.6 | +0.59% | 13,757 | 35,085,285 |
| 2024-12-05 | 25 | 25.62 | 25 | 25.45 | +1.27% | 13,998 | 35,583,305 |
| 2024-12-04 | 25.74 | 25.86 | 24.98 | 25.13 | -2.56% | 20,958 | 53,240,770 |
| 2024-12-03 | 25.87 | 26.38 | 25.59 | 25.79 | -0.31% | 20,749 | 53,653,603 |
| 2024-12-02 | 26.03 | 26.19 | 25.53 | 25.87 | -2.34% | 38,837 | 100,148,795 |
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：