股票概览
23.16
-4.3%
-1.04
24.23
开盘价
24.29
最高价
22.89
最低价
62,028
成交量
数据更新至: 2024-12-31
技术指标
24.24
MA5 (5日均线)
24.07
MA10 (10日均线)
23.87
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 | 24.23 | 24.29 | 22.89 | 23.16 | -4.3% | 62,028 | 144,462,402 |
| 2024-12-30 | 24.38 | 25.01 | 23.84 | 24.2 | -1.63% | 54,702 | 132,252,934 |
| 2024-12-27 | 25.16 | 25.31 | 24.2 | 24.6 | -2.92% | 88,143 | 217,474,535 |
| 2024-12-26 | 23.82 | 26.28 | 23.67 | 25.34 | +6.07% | 136,059 | 341,926,263 |
| 2024-12-25 | 24.68 | 24.76 | 23.5 | 23.89 | -3.98% | 82,433 | 197,422,590 |
| 2024-12-24 | 22.86 | 24.88 | 22.63 | 24.88 | +9.99% | 49,003 | 121,294,429 |
| 2024-12-23 | 23.99 | 24.19 | 22.38 | 22.62 | -7.03% | 56,370 | 130,515,445 |
| 2024-12-20 | 24.99 | 25.49 | 23.97 | 24.33 | -2.48% | 96,778 | 236,218,343 |
| 2024-12-19 | 23 | 24.95 | 22.81 | 24.95 | +10.01% | 23,984 | 59,294,722 |
| 2024-12-18 | 22.7 | 23.05 | 22.03 | 22.68 | +0.35% | 20,245 | 45,816,236 |
| 2024-12-17 | 23.63 | 23.73 | 22.45 | 22.6 | -4.8% | 26,669 | 61,053,132 |
| 2024-12-16 | 24.04 | 24.68 | 23.43 | 23.74 | +0.13% | 34,202 | 82,243,491 |
| 2024-12-13 | 24 | 24.32 | 23.7 | 23.71 | -2.11% | 28,789 | 68,980,113 |
| 2024-12-12 | 24.28 | 25.08 | 23.74 | 24.22 | -0.25% | 44,703 | 108,758,211 |
| 2024-12-11 | 24.11 | 24.4 | 23.8 | 24.28 | +0.33% | 31,854 | 76,623,143 |
| 2024-12-10 | 24.05 | 24.75 | 23.55 | 24.2 | +2.8% | 52,798 | 127,584,766 |
| 2024-12-09 | 23.5 | 23.73 | 23.1 | 23.54 | +0.09% | 27,356 | 64,202,182 |
| 2024-12-06 | 23.67 | 24.15 | 23.22 | 23.52 | -0.63% | 35,456 | 83,539,630 |
| 2024-12-05 | 23 | 24.14 | 23 | 23.67 | +2.11% | 44,320 | 104,691,389 |
| 2024-12-04 | 23.1 | 23.77 | 22.98 | 23.18 | +0.22% | 35,603 | 83,214,724 |
| 2024-12-03 | 23.6 | 23.77 | 23.07 | 23.13 | -0.94% | 31,595 | 73,640,108 |
| 2024-12-02 | 23.2 | 23.45 | 23 | 23.35 | +1.7% | 32,942 | 76,708,414 |
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：