股票概览
22.87
-3.95%
-0.94
24.2
开盘价
24.3
最高价
22.87
最低价
112,660
成交量
数据更新至: 2024-12-31
技术指标
23.24
MA5 (5日均线)
23.56
MA10 (10日均线)
24.53
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 | 24.2 | 24.3 | 22.87 | 22.87 | -3.95% | 112,660 | 264,317,453 |
| 2024-12-30 | 23.34 | 24.28 | 22.82 | 23.81 | +2.28% | 116,627 | 276,337,730 |
| 2024-12-27 | 23.21 | 23.72 | 23.15 | 23.28 | -0.04% | 73,500 | 172,305,247 |
| 2024-12-26 | 22.93 | 23.5 | 22.93 | 23.29 | +1.57% | 70,942 | 165,098,901 |
| 2024-12-25 | 23.45 | 23.49 | 22.66 | 22.93 | -1.97% | 82,754 | 189,851,244 |
| 2024-12-24 | 23.39 | 23.56 | 22.95 | 23.39 | +0.52% | 74,568 | 173,459,204 |
| 2024-12-23 | 24.36 | 24.52 | 23.24 | 23.27 | -4.75% | 114,486 | 271,646,153 |
| 2024-12-20 | 24.37 | 24.71 | 24.16 | 24.43 | +0.16% | 96,386 | 236,010,431 |
| 2024-12-19 | 23.6 | 24.47 | 23.58 | 24.39 | +1.84% | 101,336 | 243,625,182 |
| 2024-12-18 | 23.8 | 24.26 | 23.4 | 23.95 | +0.5% | 91,345 | 218,731,442 |
| 2024-12-17 | 24.43 | 24.59 | 23.77 | 23.83 | -3.01% | 112,387 | 270,376,962 |
| 2024-12-16 | 24.92 | 25.26 | 24.36 | 24.57 | -2.31% | 126,379 | 311,601,099 |
| 2024-12-13 | 25.94 | 25.99 | 25.15 | 25.15 | -4.01% | 154,802 | 394,941,435 |
| 2024-12-12 | 25.95 | 26.3 | 25.51 | 26.2 | +0.34% | 164,802 | 427,353,483 |
| 2024-12-11 | 26.3 | 26.56 | 25.93 | 26.11 | -0.31% | 156,460 | 410,504,185 |
| 2024-12-10 | 27.7 | 27.74 | 26.06 | 26.19 | -0.57% | 254,965 | 683,188,340 |
| 2024-12-09 | 26.51 | 27.06 | 25.8 | 26.34 | -1.16% | 218,409 | 576,100,161 |
| 2024-12-06 | 25.33 | 27.66 | 24.88 | 26.65 | +5.21% | 343,760 | 910,778,021 |
| 2024-12-05 | 24.54 | 25.58 | 24.52 | 25.33 | +2.68% | 132,554 | 335,400,144 |
| 2024-12-04 | 25.35 | 25.67 | 24.49 | 24.67 | -3.25% | 126,876 | 317,694,071 |
| 2024-12-03 | 25.56 | 25.67 | 25.01 | 25.5 | -1.16% | 146,387 | 371,042,872 |
| 2024-12-02 | 24.93 | 26.01 | 24.73 | 25.8 | +2.18% | 189,804 | 484,448,748 |
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：