股票概览
22.31
-3.92%
-0.91
23.22
开盘价
23.33
最高价
22.3
最低价
299,787
成交量
数据更新至: 2024-12-31
技术指标
22.81
MA5 (5日均线)
22.92
MA10 (10日均线)
23.10
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 | 23.22 | 23.33 | 22.3 | 22.31 | -3.92% | 299,787 | 679,301,063 |
| 2024-12-30 | 22.8 | 23.49 | 22.74 | 23.22 | +1.49% | 268,395 | 622,778,362 |
| 2024-12-27 | 23.05 | 23.48 | 22.8 | 22.88 | -0.69% | 278,257 | 642,038,428 |
| 2024-12-26 | 22.41 | 23.15 | 22.4 | 23.04 | +1.99% | 230,819 | 528,503,503 |
| 2024-12-25 | 23.39 | 23.4 | 22.37 | 22.59 | -1.78% | 279,294 | 635,635,300 |
| 2024-12-24 | 23 | 23.22 | 22.84 | 23 | +0.7% | 181,172 | 416,471,172 |
| 2024-12-23 | 23.15 | 23.6 | 22.84 | 22.84 | -1.76% | 234,185 | 542,686,893 |
| 2024-12-20 | 23.15 | 23.85 | 23.15 | 23.25 | +0.43% | 294,987 | 691,069,661 |
| 2024-12-19 | 22.74 | 23.24 | 22.65 | 23.15 | +0.87% | 277,118 | 638,396,228 |
| 2024-12-18 | 22.74 | 23 | 22.7 | 22.95 | +0.92% | 182,234 | 416,803,149 |
| 2024-12-17 | 22.73 | 23.18 | 22.53 | 22.74 | +0.4% | 273,216 | 624,525,819 |
| 2024-12-16 | 23.21 | 23.26 | 22.46 | 22.65 | -2.24% | 285,293 | 650,970,940 |
| 2024-12-13 | 23.59 | 23.59 | 23.04 | 23.17 | -1.95% | 291,551 | 676,087,267 |
| 2024-12-12 | 23.43 | 23.71 | 23.1 | 23.63 | +0.51% | 276,587 | 648,105,600 |
| 2024-12-11 | 23.41 | 23.8 | 23.2 | 23.51 | +0.3% | 259,198 | 608,767,503 |
| 2024-12-10 | 24.28 | 24.5 | 23.41 | 23.44 | -0.13% | 407,165 | 971,326,425 |
| 2024-12-09 | 23.65 | 24.11 | 23.23 | 23.47 | -0.76% | 286,327 | 676,555,109 |
| 2024-12-06 | 23.2 | 23.89 | 23.03 | 23.65 | +1.81% | 391,798 | 920,992,802 |
| 2024-12-05 | 23.16 | 23.37 | 23.06 | 23.23 | -0.04% | 200,123 | 464,793,486 |
| 2024-12-04 | 23.42 | 23.58 | 23.11 | 23.24 | -1.73% | 261,785 | 609,948,665 |
| 2024-12-03 | 24.01 | 24.15 | 23.16 | 23.65 | -1% | 449,968 | 1,056,234,971 |
| 2024-12-02 | 22.81 | 24 | 22.51 | 23.89 | +4.51% | 600,750 | 1,417,781,717 |
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：