股票概览
23.19
-0.26%
-0.06
23.26
开盘价
23.55
最高价
23.11
最低价
18,356
成交量
数据更新至: 2024-12-31
技术指标
23.30
MA5 (5日均线)
23.41
MA10 (10日均线)
23.56
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 | 23.26 | 23.55 | 23.11 | 23.19 | -0.26% | 18,356 | 42,738,720 |
| 2024-12-30 | 23.43 | 23.45 | 23.16 | 23.25 | -0.81% | 13,783 | 32,088,781 |
| 2024-12-27 | 23.36 | 23.5 | 23.18 | 23.44 | +0.77% | 14,322 | 33,516,542 |
| 2024-12-26 | 23.34 | 23.47 | 23.25 | 23.26 | -0.39% | 9,610 | 22,413,526 |
| 2024-12-25 | 23.43 | 23.5 | 23.2 | 23.35 | -0.34% | 12,559 | 29,249,478 |
| 2024-12-24 | 23.29 | 23.47 | 23.24 | 23.43 | +0.6% | 10,976 | 25,658,916 |
| 2024-12-23 | 23.61 | 23.62 | 23.25 | 23.29 | -1.36% | 15,322 | 35,874,353 |
| 2024-12-20 | 23.65 | 23.96 | 23.48 | 23.61 | -0.38% | 13,474 | 31,965,958 |
| 2024-12-19 | 23.5 | 23.7 | 23.21 | 23.7 | +0.55% | 18,095 | 42,441,346 |
| 2024-12-18 | 23.78 | 23.97 | 23.55 | 23.57 | -0.72% | 15,554 | 36,906,748 |
| 2024-12-17 | 23.85 | 24.1 | 23.62 | 23.74 | -0.63% | 17,955 | 42,783,621 |
| 2024-12-16 | 23.78 | 24.04 | 23.7 | 23.89 | +0.25% | 18,055 | 43,115,336 |
| 2024-12-13 | 24.42 | 24.42 | 23.78 | 23.83 | -2.46% | 24,830 | 59,576,624 |
| 2024-12-12 | 23.94 | 24.5 | 23.72 | 24.43 | +2.43% | 33,087 | 80,305,952 |
| 2024-12-11 | 23.46 | 24.06 | 23.45 | 23.85 | +1.71% | 19,257 | 45,966,633 |
| 2024-12-10 | 24.34 | 24.47 | 23.45 | 23.45 | +0.09% | 29,129 | 69,629,158 |
| 2024-12-09 | 23.6 | 23.75 | 23.35 | 23.43 | -0.76% | 12,889 | 30,361,625 |
| 2024-12-06 | 23.36 | 23.68 | 23.23 | 23.61 | +1.03% | 14,411 | 33,884,107 |
| 2024-12-05 | 23.31 | 23.47 | 23.18 | 23.37 | -0.26% | 10,285 | 24,000,958 |
| 2024-12-04 | 23.69 | 23.69 | 23.27 | 23.43 | -1.1% | 14,492 | 34,082,325 |
| 2024-12-03 | 23.79 | 23.85 | 23.48 | 23.69 | -0.25% | 13,432 | 31,780,735 |
| 2024-12-02 | 23.56 | 23.86 | 23.41 | 23.75 | +0.64% | 14,549 | 34,497,575 |
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：