股票概览
21.63
-4.21%
-0.95
22.55
开盘价
22.72
最高价
21.6
最低价
69,905
成交量
数据更新至: 2024-12-31
技术指标
22.44
MA5 (5日均线)
22.95
MA10 (10日均线)
23.70
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 | 22.55 | 22.72 | 21.6 | 21.63 | -4.21% | 69,905 | 153,983,836 |
| 2024-12-30 | 22.6 | 22.86 | 22.02 | 22.58 | -1.1% | 54,945 | 123,790,855 |
| 2024-12-27 | 22.85 | 23.41 | 22.65 | 22.83 | +0.22% | 65,738 | 151,657,470 |
| 2024-12-26 | 22.38 | 23.18 | 22.22 | 22.78 | +1.7% | 61,083 | 139,329,303 |
| 2024-12-25 | 22.88 | 23.17 | 22.2 | 22.4 | -2.74% | 65,014 | 146,383,784 |
| 2024-12-24 | 22.93 | 23.09 | 22.21 | 23.03 | +0.96% | 79,392 | 180,065,341 |
| 2024-12-23 | 24.57 | 24.88 | 22.8 | 22.81 | -6.59% | 143,253 | 335,651,784 |
| 2024-12-20 | 23.37 | 24.8 | 23.2 | 24.42 | +4.14% | 151,127 | 368,534,061 |
| 2024-12-19 | 23.12 | 23.64 | 22.93 | 23.45 | -0.55% | 87,850 | 204,663,374 |
| 2024-12-18 | 23.28 | 24.07 | 22.7 | 23.58 | +1.73% | 111,019 | 260,633,754 |
| 2024-12-17 | 24.79 | 25.15 | 23.17 | 23.18 | -6.95% | 159,464 | 380,233,656 |
| 2024-12-16 | 25.25 | 25.45 | 24.55 | 24.91 | -3.71% | 198,915 | 495,920,489 |
| 2024-12-13 | 24.03 | 27 | 23.71 | 25.87 | +7.08% | 381,588 | 980,099,305 |
| 2024-12-12 | 24.38 | 24.4 | 23.76 | 24.16 | -0.86% | 81,034 | 194,898,193 |
| 2024-12-11 | 24.09 | 24.52 | 23.93 | 24.37 | +0.54% | 81,400 | 197,294,902 |
| 2024-12-10 | 24.51 | 24.95 | 24.17 | 24.24 | +1.81% | 125,538 | 308,594,419 |
| 2024-12-09 | 24.02 | 24.35 | 23.59 | 23.81 | -1.65% | 74,384 | 177,800,260 |
| 2024-12-06 | 24.61 | 24.61 | 23.62 | 24.21 | -1.51% | 123,895 | 299,112,367 |
| 2024-12-05 | 24.71 | 24.99 | 24.32 | 24.58 | -2.34% | 145,354 | 357,548,404 |
| 2024-12-04 | 24.8 | 26 | 24.7 | 25.17 | +1% | 189,349 | 481,195,024 |
| 2024-12-03 | 24.87 | 25.25 | 24.51 | 24.92 | +0.97% | 146,987 | 366,579,233 |
| 2024-12-02 | 24.67 | 25.5 | 24.2 | 24.68 | +2.53% | 124,909 | 307,966,457 |
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：