股票概览
22.4
-3.49%
-0.81
23.28
开盘价
23.32
最高价
22.4
最低价
131,950
成交量
数据更新至: 2024-12-31
技术指标
23.06
MA5 (5日均线)
23.61
MA10 (10日均线)
24.66
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 | 23.28 | 23.32 | 22.4 | 22.4 | -3.49% | 131,950 | 300,759,852 |
| 2024-12-30 | 23.23 | 23.45 | 22.89 | 23.21 | -0.13% | 106,812 | 247,999,761 |
| 2024-12-27 | 23.29 | 23.58 | 23.09 | 23.24 | -0.21% | 150,471 | 351,840,509 |
| 2024-12-26 | 23.05 | 23.4 | 23.05 | 23.29 | +0.6% | 110,889 | 257,914,351 |
| 2024-12-25 | 23.55 | 23.84 | 23.02 | 23.15 | -1.87% | 133,600 | 311,819,567 |
| 2024-12-24 | 23.66 | 23.76 | 23.15 | 23.59 | -0.34% | 171,681 | 402,101,588 |
| 2024-12-23 | 24.5 | 24.54 | 23.54 | 23.67 | -3.62% | 185,912 | 445,600,122 |
| 2024-12-20 | 24.41 | 24.87 | 24.23 | 24.56 | +0.61% | 148,894 | 366,198,808 |
| 2024-12-19 | 24.3 | 24.55 | 24.17 | 24.41 | -0.57% | 127,202 | 309,901,239 |
| 2024-12-18 | 24.15 | 24.64 | 23.99 | 24.55 | +1.66% | 158,522 | 387,284,296 |
| 2024-12-17 | 24.57 | 24.97 | 24.11 | 24.15 | -1.71% | 183,873 | 450,217,366 |
| 2024-12-16 | 25.05 | 25.19 | 24.39 | 24.57 | -2.03% | 181,708 | 449,219,459 |
| 2024-12-13 | 25.78 | 25.78 | 25.04 | 25.08 | -3.2% | 205,566 | 520,483,615 |
| 2024-12-12 | 25.88 | 26 | 25.5 | 25.91 | -0.19% | 189,265 | 488,171,754 |
| 2024-12-11 | 25.79 | 26.08 | 25.69 | 25.96 | +0.15% | 166,082 | 429,842,691 |
| 2024-12-10 | 26.7 | 26.74 | 25.87 | 25.92 | -0.19% | 213,316 | 561,371,844 |
| 2024-12-09 | 26.38 | 26.48 | 25.74 | 25.97 | -1.93% | 188,336 | 490,195,417 |
| 2024-12-06 | 26.36 | 26.69 | 26.08 | 26.48 | +0.46% | 196,743 | 519,452,437 |
| 2024-12-05 | 26.46 | 26.64 | 26.28 | 26.36 | -1.31% | 173,441 | 458,330,256 |
| 2024-12-04 | 27.71 | 27.71 | 26.65 | 26.71 | -2.55% | 227,236 | 614,665,491 |
| 2024-12-03 | 27.2 | 27.82 | 26.9 | 27.41 | +1.14% | 340,677 | 933,157,310 |
| 2024-12-02 | 26.71 | 27.2 | 26.52 | 27.1 | +2.15% | 258,073 | 694,256,104 |
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：