股票概览
22.92
-3.66%
-0.87
23.78
开盘价
23.95
最高价
22.88
最低价
12,873
成交量
数据更新至: 2024-12-31
技术指标
23.55
MA5 (5日均线)
23.54
MA10 (10日均线)
24.08
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 | 23.78 | 23.95 | 22.88 | 22.92 | -3.66% | 12,873 | 29,987,780 |
| 2024-12-30 | 23.8 | 24.2 | 23.5 | 23.79 | -0.38% | 9,220 | 21,973,433 |
| 2024-12-27 | 23.44 | 24.15 | 23.44 | 23.88 | +1.27% | 13,837 | 33,033,473 |
| 2024-12-26 | 23.56 | 23.73 | 23.42 | 23.58 | -0.08% | 7,585 | 17,914,761 |
| 2024-12-25 | 23.45 | 23.79 | 22.94 | 23.6 | +0.47% | 13,774 | 32,124,820 |
| 2024-12-24 | 22.99 | 23.52 | 22.71 | 23.49 | +2.67% | 14,698 | 34,004,483 |
| 2024-12-23 | 23.87 | 23.88 | 22.83 | 22.88 | -4.15% | 14,291 | 33,259,469 |
| 2024-12-20 | 23.5 | 24.1 | 23.41 | 23.87 | +1.14% | 11,831 | 28,124,219 |
| 2024-12-19 | 23.5 | 23.76 | 23.33 | 23.6 | -0.63% | 10,965 | 25,832,646 |
| 2024-12-18 | 23.93 | 24.03 | 23.56 | 23.75 | -0.34% | 11,154 | 26,561,390 |
| 2024-12-17 | 24.72 | 24.79 | 23.81 | 23.83 | -3.76% | 18,955 | 45,885,650 |
| 2024-12-16 | 24.87 | 25.14 | 24.56 | 24.76 | -0.56% | 17,165 | 42,637,063 |
| 2024-12-13 | 25.2 | 25.37 | 24.87 | 24.9 | -1.11% | 26,900 | 67,622,344 |
| 2024-12-12 | 24.74 | 25.3 | 24.7 | 25.18 | +1.29% | 32,141 | 80,701,254 |
| 2024-12-11 | 24.79 | 24.86 | 24.67 | 24.86 | +0.4% | 17,517 | 43,419,444 |
| 2024-12-10 | 25.21 | 25.28 | 24.73 | 24.76 | +0.28% | 25,320 | 63,239,204 |
| 2024-12-09 | 24.91 | 25.1 | 24.61 | 24.69 | -1.63% | 29,389 | 73,002,559 |
| 2024-12-06 | 24.6 | 25.65 | 24.6 | 25.1 | +3.93% | 59,613 | 149,249,624 |
| 2024-12-05 | 23.9 | 24.17 | 23.86 | 24.15 | +0.84% | 13,368 | 32,150,966 |
| 2024-12-04 | 24.59 | 24.59 | 23.88 | 23.95 | -2.68% | 22,046 | 53,346,158 |
| 2024-12-03 | 24.73 | 25.07 | 24.55 | 24.61 | -0.36% | 40,019 | 99,423,118 |
| 2024-12-02 | 24.57 | 24.76 | 24.41 | 24.7 | +1.02% | 19,418 | 47,774,138 |
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：