股票概览
21.66
-6.4%
-1.48
23.2
开盘价
23.35
最高价
21.66
最低价
204,889
成交量
数据更新至: 2024-12-31
技术指标
22.89
MA5 (5日均线)
23.64
MA10 (10日均线)
24.22
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 | 23.2 | 23.35 | 21.66 | 21.66 | -6.4% | 204,889 | 456,270,979 |
| 2024-12-30 | 23.21 | 23.63 | 22.88 | 23.14 | -0.69% | 105,778 | 246,115,676 |
| 2024-12-27 | 23.2 | 23.96 | 22.93 | 23.3 | +0.43% | 143,641 | 338,380,083 |
| 2024-12-26 | 23.08 | 23.47 | 23.07 | 23.2 | +0.13% | 97,892 | 228,084,449 |
| 2024-12-25 | 24.1 | 24.1 | 22.88 | 23.17 | -4.61% | 155,694 | 363,714,671 |
| 2024-12-24 | 24.09 | 24.36 | 23.55 | 24.29 | +0.87% | 132,970 | 318,338,515 |
| 2024-12-23 | 24.69 | 24.94 | 24 | 24.08 | -3.37% | 150,695 | 367,891,526 |
| 2024-12-20 | 24.8 | 25.19 | 24.35 | 24.92 | -0.08% | 204,366 | 507,111,922 |
| 2024-12-19 | 23.55 | 25.19 | 23.36 | 24.94 | +5.1% | 236,146 | 573,801,345 |
| 2024-12-18 | 23.48 | 24.05 | 23.24 | 23.73 | +1.41% | 121,973 | 289,655,264 |
| 2024-12-17 | 23.93 | 23.99 | 23.32 | 23.4 | -2.01% | 127,268 | 300,628,543 |
| 2024-12-16 | 24.78 | 24.87 | 23.69 | 23.88 | -3.59% | 177,019 | 426,820,447 |
| 2024-12-13 | 25.35 | 25.52 | 24.77 | 24.77 | -3.2% | 180,888 | 454,255,995 |
| 2024-12-12 | 25.45 | 25.6 | 24.91 | 25.59 | +0.75% | 203,310 | 515,181,110 |
| 2024-12-11 | 25.36 | 25.51 | 25.06 | 25.4 | +0.36% | 172,792 | 437,091,144 |
| 2024-12-10 | 25.78 | 26.2 | 25.21 | 25.31 | +2.35% | 341,687 | 878,619,175 |
| 2024-12-09 | 25.45 | 25.45 | 24.53 | 24.73 | -2.18% | 162,389 | 404,062,717 |
| 2024-12-06 | 25 | 25.67 | 24.6 | 25.28 | +1.12% | 213,558 | 537,253,669 |
| 2024-12-05 | 24.55 | 25.3 | 24.52 | 25 | +1.21% | 143,089 | 358,051,608 |
| 2024-12-04 | 25.08 | 25.25 | 24.51 | 24.7 | -2.06% | 154,211 | 383,312,322 |
| 2024-12-03 | 25.5 | 25.59 | 24.75 | 25.22 | -1.56% | 217,506 | 547,715,501 |
| 2024-12-02 | 25.6 | 25.84 | 25.11 | 25.62 | -0.19% | 269,031 | 686,728,482 |
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：