股票概览
21.82
-4.13%
-0.94
22.76
开盘价
22.99
最高价
21.78
最低价
43,611
成交量
数据更新至: 2024-12-31
技术指标
22.75
MA5 (5日均线)
24.02
MA10 (10日均线)
25.09
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 | 22.76 | 22.99 | 21.78 | 21.82 | -4.13% | 43,611 | 96,669,498 |
| 2024-12-30 | 23.18 | 23.18 | 22.41 | 22.76 | -1.98% | 30,407 | 69,046,185 |
| 2024-12-27 | 23.03 | 23.92 | 23.01 | 23.22 | +0.09% | 47,310 | 111,210,898 |
| 2024-12-26 | 22.85 | 23.38 | 22.77 | 23.2 | +1.89% | 39,476 | 91,285,715 |
| 2024-12-25 | 23.19 | 23.31 | 22 | 22.77 | -3.07% | 75,138 | 169,901,063 |
| 2024-12-24 | 24.37 | 24.67 | 22.88 | 23.49 | -4.12% | 74,755 | 176,341,821 |
| 2024-12-23 | 25.55 | 25.58 | 24.5 | 24.5 | -4.97% | 64,660 | 160,328,699 |
| 2024-12-20 | 26 | 26.56 | 25.47 | 25.78 | -1.94% | 68,410 | 176,977,866 |
| 2024-12-19 | 25.55 | 26.84 | 25.3 | 26.29 | -0.11% | 103,894 | 271,344,982 |
| 2024-12-18 | 25.3 | 26.91 | 25 | 26.32 | +6.95% | 112,237 | 291,539,151 |
| 2024-12-17 | 25.77 | 26.4 | 24.5 | 24.61 | -5.46% | 75,458 | 190,538,751 |
| 2024-12-16 | 26.2 | 26.33 | 25.24 | 26.03 | -0.46% | 76,360 | 195,976,759 |
| 2024-12-13 | 26.9 | 26.9 | 26.11 | 26.15 | -4.18% | 94,751 | 250,516,755 |
| 2024-12-12 | 27.4 | 28.45 | 27 | 27.29 | -1.41% | 121,048 | 333,400,386 |
| 2024-12-11 | 28.72 | 28.89 | 27.2 | 27.68 | +2.29% | 170,831 | 478,594,202 |
| 2024-12-10 | 27.34 | 28.19 | 26.36 | 27.06 | +1.01% | 149,753 | 407,697,784 |
| 2024-12-09 | 25.83 | 26.99 | 25.57 | 26.79 | +2.13% | 134,078 | 352,409,214 |
| 2024-12-06 | 25.23 | 27.4 | 25.22 | 26.23 | +4.92% | 143,429 | 376,854,367 |
| 2024-12-05 | 24.71 | 25.17 | 24.36 | 25 | +1.17% | 60,439 | 150,689,415 |
| 2024-12-04 | 25.64 | 25.7 | 24.3 | 24.71 | -4.85% | 102,991 | 257,052,924 |
| 2024-12-03 | 26.96 | 26.96 | 25.76 | 25.97 | -3.81% | 101,894 | 266,141,434 |
| 2024-12-02 | 26.4 | 27.02 | 25.5 | 27 | -0.44% | 148,059 | 388,849,229 |
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：