股票概览
21.66
-4.33%
-0.98
22.68
开盘价
22.77
最高价
21.64
最低价
129,921
成交量
数据更新至: 2024-12-31
技术指标
22.53
MA5 (5日均线)
22.69
MA10 (10日均线)
23.72
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 | 22.68 | 22.77 | 21.64 | 21.66 | -4.33% | 129,921 | 287,369,476 |
| 2024-12-30 | 22.7 | 23.04 | 22.3 | 22.64 | -1.18% | 103,098 | 233,585,465 |
| 2024-12-27 | 22.88 | 23.71 | 22.63 | 22.91 | +0.48% | 135,794 | 315,751,879 |
| 2024-12-26 | 22.63 | 23.1 | 22.43 | 22.8 | +0.75% | 99,048 | 225,941,914 |
| 2024-12-25 | 22.8 | 22.99 | 22.07 | 22.63 | -1.57% | 113,504 | 254,938,931 |
| 2024-12-24 | 22.91 | 23.65 | 22.7 | 22.99 | +1.46% | 144,003 | 333,291,052 |
| 2024-12-23 | 23.45 | 23.83 | 22.57 | 22.66 | -3.57% | 139,085 | 320,370,641 |
| 2024-12-20 | 22.62 | 23.84 | 22.42 | 23.5 | +3.89% | 219,337 | 511,093,315 |
| 2024-12-19 | 22.21 | 22.9 | 22.02 | 22.62 | +0.71% | 113,904 | 256,863,592 |
| 2024-12-18 | 22.4 | 22.8 | 22.23 | 22.46 | +0.36% | 134,530 | 302,061,122 |
| 2024-12-17 | 23.49 | 23.49 | 22.26 | 22.38 | -3.99% | 157,934 | 359,381,110 |
| 2024-12-16 | 24.09 | 24.3 | 22.96 | 23.31 | -2.92% | 204,839 | 481,777,609 |
| 2024-12-13 | 25.13 | 25.16 | 23.97 | 24.01 | -5.4% | 231,999 | 564,610,238 |
| 2024-12-12 | 25.38 | 26.02 | 24.97 | 25.38 | +0.36% | 181,672 | 461,644,206 |
| 2024-12-11 | 24.95 | 25.5 | 24.49 | 25.29 | +1.32% | 183,254 | 456,607,578 |
| 2024-12-10 | 25.8 | 26.05 | 24.8 | 24.96 | +0.52% | 246,390 | 622,226,123 |
| 2024-12-09 | 25.92 | 26.13 | 24.62 | 24.83 | -4.76% | 264,155 | 662,922,867 |
| 2024-12-06 | 26.96 | 27.3 | 25.84 | 26.07 | -2.47% | 348,266 | 922,995,718 |
| 2024-12-05 | 24.47 | 26.98 | 24.47 | 26.73 | +8.75% | 426,537 | 1,099,356,712 |
| 2024-12-04 | 24.29 | 25.56 | 24.21 | 24.58 | +3.15% | 344,737 | 859,531,333 |
| 2024-12-03 | 24.37 | 24.48 | 23.38 | 23.83 | -2.26% | 186,285 | 445,608,462 |
| 2024-12-02 | 23.46 | 24.63 | 23.25 | 24.38 | +3.39% | 267,436 | 641,930,434 |
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：