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 |
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：