股票概览
22.85
-2.52%
-0.59
23.43
开盘价
23.75
最高价
22.79
最低价
27,939
成交量
数据更新至: 2024-12-31
技术指标
23.81
MA5 (5日均线)
23.51
MA10 (10日均线)
23.93
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 | 23.43 | 23.75 | 22.79 | 22.85 | -2.52% | 27,939 | 64,892,579 |
| 2024-12-30 | 24.16 | 24.32 | 23.4 | 23.44 | -3.9% | 42,094 | 100,078,601 |
| 2024-12-27 | 23.97 | 24.75 | 23.82 | 24.39 | +1.16% | 56,598 | 137,758,495 |
| 2024-12-26 | 24 | 24.55 | 23.71 | 24.11 | -0.7% | 51,140 | 123,292,427 |
| 2024-12-25 | 23.34 | 24.69 | 22.44 | 24.28 | +4.12% | 76,901 | 184,231,101 |
| 2024-12-24 | 23.28 | 23.94 | 23.03 | 23.32 | -0.6% | 28,966 | 67,738,343 |
| 2024-12-23 | 23.21 | 24.2 | 22.81 | 23.46 | +0.69% | 43,798 | 103,114,637 |
| 2024-12-20 | 23.1 | 23.56 | 22.98 | 23.3 | +0.87% | 24,057 | 56,149,938 |
| 2024-12-19 | 22.45 | 23.1 | 22.4 | 23.1 | +1.14% | 22,635 | 51,504,682 |
| 2024-12-18 | 22.92 | 23.09 | 22.51 | 22.84 | -0.17% | 25,187 | 57,556,985 |
| 2024-12-17 | 23.8 | 23.87 | 22.8 | 22.88 | -4.51% | 38,444 | 89,236,583 |
| 2024-12-16 | 24.5 | 24.6 | 23.8 | 23.96 | -2.24% | 32,277 | 77,649,803 |
| 2024-12-13 | 25.23 | 25.23 | 24.5 | 24.51 | -3.24% | 46,892 | 116,237,133 |
| 2024-12-12 | 24.85 | 25.49 | 24.61 | 25.33 | +1.4% | 57,089 | 143,296,346 |
| 2024-12-11 | 25 | 25 | 24.56 | 24.98 | +0.24% | 44,390 | 110,057,156 |
| 2024-12-10 | 26.21 | 26.21 | 24.91 | 24.92 | -1.46% | 82,218 | 208,703,291 |
| 2024-12-09 | 23.8 | 25.66 | 23.77 | 25.29 | +5.46% | 101,421 | 251,559,797 |
| 2024-12-06 | 23.93 | 24.11 | 23.42 | 23.98 | +0.21% | 44,791 | 106,526,826 |
| 2024-12-05 | 23.64 | 23.99 | 23.45 | 23.93 | +1.1% | 30,883 | 73,454,796 |
| 2024-12-04 | 24.3 | 24.3 | 23.53 | 23.67 | -2.39% | 41,600 | 99,322,206 |
| 2024-12-03 | 24.47 | 24.65 | 24 | 24.25 | -0.53% | 47,421 | 115,326,273 |
| 2024-12-02 | 23.82 | 24.42 | 23.82 | 24.38 | +2.35% | 49,720 | 120,418,878 |
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：