股票概览
24.63
-1.87%
-0.47
24.95
开盘价
25.18
最高价
24.6
最低价
13,001
成交量
数据更新至: 2024-12-31
技术指标
25.18
MA5 (5日均线)
25.18
MA10 (10日均线)
24.99
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 | 25.18 | 24.6 | 24.63 | -1.87% | 13,001 | 32,264,609 |
| 2024-12-30 | 25.56 | 25.6 | 25 | 25.1 | -1.95% | 8,365 | 21,123,144 |
| 2024-12-27 | 25.98 | 26.32 | 25.52 | 25.6 | -1.08% | 19,088 | 49,620,158 |
| 2024-12-26 | 24.7 | 26.2 | 24.68 | 25.88 | +4.73% | 21,209 | 54,538,780 |
| 2024-12-25 | 25.11 | 25.29 | 24.6 | 24.71 | -2.14% | 6,751 | 16,697,764 |
| 2024-12-24 | 24.8 | 25.44 | 24.8 | 25.25 | +1.9% | 7,583 | 19,101,343 |
| 2024-12-23 | 25.02 | 25.5 | 24.65 | 24.78 | -2.29% | 11,616 | 28,888,107 |
| 2024-12-20 | 24.81 | 25.9 | 24.81 | 25.36 | +1.56% | 10,522 | 26,743,179 |
| 2024-12-19 | 25.01 | 25.38 | 24.61 | 24.97 | -2.12% | 11,894 | 29,573,394 |
| 2024-12-18 | 24.86 | 26.26 | 24.58 | 25.51 | +2.61% | 20,500 | 52,508,596 |
| 2024-12-17 | 25.2 | 25.29 | 24.55 | 24.86 | -1.35% | 14,084 | 34,993,713 |
| 2024-12-16 | 25.59 | 25.59 | 24.8 | 25.2 | -0.67% | 7,238 | 18,099,244 |
| 2024-12-13 | 25.68 | 25.68 | 25 | 25.37 | -1.21% | 10,754 | 27,138,810 |
| 2024-12-12 | 25.68 | 26.27 | 25.43 | 25.68 | -1.23% | 14,058 | 36,226,567 |
| 2024-12-11 | 26.4 | 26.75 | 25.15 | 26 | -1.52% | 31,893 | 82,106,200 |
| 2024-12-10 | 24.9 | 26.85 | 24.22 | 26.4 | +9.32% | 53,344 | 137,981,978 |
| 2024-12-09 | 23.83 | 24.54 | 23.68 | 24.15 | +1.68% | 15,558 | 37,550,047 |
| 2024-12-06 | 23.6 | 23.79 | 23.33 | 23.75 | +0.85% | 7,565 | 17,860,412 |
| 2024-12-05 | 23.1 | 23.78 | 23 | 23.55 | +2.44% | 8,427 | 19,804,432 |
| 2024-12-04 | 23.9 | 23.9 | 22.94 | 22.99 | -2.83% | 9,649 | 22,512,123 |
| 2024-12-03 | 24 | 24.13 | 23.51 | 23.66 | -1.33% | 11,249 | 26,653,740 |
| 2024-12-02 | 23.73 | 24.11 | 23.51 | 23.98 | +1.05% | 9,187 | 21,865,565 |
| 2024-11-29 | 23.71 | 23.97 | 23.2 | 23.73 | +0.17% | 9,745 | 22,927,718 |
| 2024-11-28 | 24.1 | 24.16 | 23.52 | 23.69 | -0.42% | 6,537 | 15,575,369 |
| 2024-11-27 | 23.32 | 23.85 | 22.6 | 23.79 | +2.02% | 8,491 | 19,789,088 |
| 2024-11-26 | 23.99 | 23.99 | 23.2 | 23.32 | -1.19% | 5,895 | 13,910,044 |
| 2024-11-25 | 23.44 | 23.74 | 23.18 | 23.6 | +1.03% | 7,028 | 16,445,603 |
| 2024-11-22 | 24.96 | 24.96 | 23.28 | 23.36 | -4.73% | 14,474 | 34,665,537 |
| 2024-11-21 | 24.83 | 25.02 | 24.15 | 24.52 | -0.89% | 8,709 | 21,420,538 |
| 2024-11-20 | 24.99 | 24.99 | 24.37 | 24.74 | +0.12% | 5,473 | 13,557,036 |
| 2024-11-19 | 24.49 | 24.79 | 23.9 | 24.71 | +3.09% | 6,843 | 16,595,896 |
| 2024-11-18 | 24.61 | 25.01 | 23.58 | 23.97 | -2.68% | 10,797 | 25,984,680 |
| 2024-11-15 | 25.43 | 25.64 | 24.6 | 24.63 | -3.15% | 9,523 | 23,884,018 |
| 2024-11-14 | 26.55 | 26.67 | 25.24 | 25.43 | -4.33% | 11,146 | 28,725,281 |
| 2024-11-13 | 25.91 | 26.58 | 25.7 | 26.58 | +1.37% | 11,822 | 30,964,306 |
| 2024-11-12 | 26.67 | 26.88 | 26 | 26.22 | -1.69% | 13,574 | 35,943,642 |
| 2024-11-11 | 26 | 27.09 | 25.99 | 26.67 | +1.87% | 19,052 | 50,794,171 |
| 2024-11-08 | 25.73 | 26.68 | 25.6 | 26.18 | +2.27% | 18,566 | 48,621,968 |
| 2024-11-07 | 25.66 | 25.84 | 25 | 25.6 | -0.35% | 12,620 | 32,097,598 |
| 2024-11-06 | 26 | 26.86 | 25.5 | 25.69 | -1.19% | 18,565 | 48,540,044 |
| 2024-11-05 | 25 | 26.38 | 24.8 | 26 | +4.12% | 24,120 | 62,355,945 |
| 2024-11-04 | 23.98 | 25.33 | 23.5 | 24.97 | +2.67% | 20,074 | 49,627,605 |
| 2024-11-01 | 23.69 | 25.08 | 23.13 | 24.32 | +2.62% | 22,212 | 54,211,753 |
| 2024-10-31 | 23.68 | 23.91 | 22.98 | 23.7 | +0.04% | 5,982 | 14,077,169 |
| 2024-10-30 | 23.86 | 24.1 | 23.23 | 23.69 | -0.88% | 6,633 | 15,657,158 |
| 2024-10-29 | 25.09 | 25.09 | 23.82 | 23.9 | -4.36% | 13,232 | 32,083,815 |
| 2024-10-28 | 23.87 | 25.42 | 23.87 | 24.99 | +3.95% | 19,198 | 47,847,300 |
| 2024-10-25 | 23.9 | 24.38 | 23.6 | 24.04 | +1.35% | 9,254 | 22,230,192 |
| 2024-10-24 | 23.64 | 23.77 | 23.23 | 23.72 | +0.38% | 6,778 | 15,962,559 |
| 2024-10-23 | 23.54 | 24.16 | 23.47 | 23.63 | +0.13% | 8,967 | 21,360,486 |
| 2024-10-22 | 23.81 | 24.19 | 23.23 | 23.6 | -0.55% | 7,855 | 18,629,920 |
| 2024-10-21 | 23.18 | 24.4 | 23.17 | 23.73 | +2.06% | 15,611 | 37,362,952 |
| 2024-10-18 | 24 | 24 | 22.28 | 23.25 | +2.42% | 11,939 | 27,508,533 |
| 2024-10-17 | 22.78 | 23.12 | 22.35 | 22.7 | +2.07% | 6,677 | 15,218,733 |
| 2024-10-16 | 21.52 | 22.9 | 21.49 | 22.24 | +2.02% | 6,085 | 13,513,181 |
| 2024-10-15 | 22.25 | 22.77 | 21.8 | 21.8 | -2.24% | 5,950 | 13,276,070 |
| 2024-10-14 | 21.87 | 22.31 | 21.4 | 22.3 | +1.32% | 7,801 | 17,119,146 |
| 2024-10-11 | 23.53 | 23.55 | 21.5 | 22.01 | -6.46% | 10,723 | 23,865,535 |
| 2024-10-10 | 23.95 | 24.5 | 23.51 | 23.53 | -0.21% | 10,528 | 25,168,280 |
| 2024-10-09 | 25.3 | 25.33 | 23.46 | 23.58 | -10.24% | 15,572 | 38,419,514 |
| 2024-10-08 | 28.02 | 28.22 | 24.5 | 26.27 | +8.29% | 39,006 | 102,719,733 |
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：