股票概览
22.72
-4.09%
-0.97
23.8
开盘价
23.9
最高价
22.7
最低价
86,693
成交量
数据更新至: 2024-12-31
技术指标
23.82
MA5 (5日均线)
24.69
MA10 (10日均线)
25.99
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 | 23.8 | 23.9 | 22.7 | 22.72 | -4.09% | 86,693 | 200,884,605 |
| 2024-12-30 | 24.05 | 24.19 | 23.4 | 23.69 | -2.39% | 86,049 | 204,578,062 |
| 2024-12-27 | 24.28 | 24.85 | 24.02 | 24.27 | +0.04% | 86,464 | 212,039,517 |
| 2024-12-26 | 24.24 | 24.65 | 24.19 | 24.26 | +0.41% | 68,938 | 168,343,548 |
| 2024-12-25 | 25.08 | 25.08 | 23.99 | 24.16 | -4.05% | 94,428 | 229,908,035 |
| 2024-12-24 | 25.01 | 25.46 | 24.43 | 25.18 | +0.68% | 95,351 | 237,636,190 |
| 2024-12-23 | 26.2 | 26.38 | 24.89 | 25.01 | -4.76% | 110,779 | 283,229,271 |
| 2024-12-20 | 25.71 | 26.8 | 25.38 | 26.26 | +2.46% | 142,029 | 373,892,803 |
| 2024-12-19 | 25.1 | 25.93 | 25.05 | 25.63 | -0.16% | 84,503 | 216,094,390 |
| 2024-12-18 | 24.92 | 25.97 | 24.59 | 25.67 | +3.09% | 126,383 | 321,275,612 |
| 2024-12-17 | 26.02 | 26.1 | 24.8 | 24.9 | -4.49% | 124,250 | 315,860,834 |
| 2024-12-16 | 27.01 | 27.29 | 25.88 | 26.07 | -3.98% | 134,576 | 356,235,576 |
| 2024-12-13 | 27.95 | 27.95 | 27.07 | 27.15 | -2.86% | 140,180 | 384,313,112 |
| 2024-12-12 | 28 | 28.36 | 27.6 | 27.95 | -0.53% | 129,034 | 360,005,836 |
| 2024-12-11 | 27.7 | 28.6 | 27.51 | 28.1 | +0.54% | 141,634 | 397,107,777 |
| 2024-12-10 | 28.1 | 28.77 | 27.61 | 27.95 | +3.52% | 235,695 | 664,668,888 |
| 2024-12-09 | 27.78 | 27.9 | 26.9 | 27 | -3.12% | 129,114 | 352,331,182 |
| 2024-12-06 | 27.75 | 28.29 | 27.31 | 27.87 | -0.5% | 150,718 | 418,567,574 |
| 2024-12-05 | 27.21 | 28.33 | 27.2 | 28.01 | +0.43% | 145,496 | 406,586,270 |
| 2024-12-04 | 29.1 | 29.76 | 27.61 | 27.89 | -2.45% | 227,697 | 654,313,800 |
| 2024-12-03 | 28.69 | 29.65 | 28.3 | 28.59 | +0.49% | 308,712 | 897,319,938 |
| 2024-12-02 | 27.2 | 28.63 | 27.1 | 28.45 | +4.4% | 222,607 | 617,896,315 |
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：