股票概览
22.41
-2.27%
-0.52
22.99
开盘价
23.03
最高价
22.41
最低价
52,748
成交量
数据更新至: 2024-12-31
技术指标
23.07
MA5 (5日均线)
23.44
MA10 (10日均线)
23.85
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 | 22.99 | 23.03 | 22.41 | 22.41 | -2.27% | 52,748 | 119,431,451 |
| 2024-12-30 | 23.16 | 23.24 | 22.8 | 22.93 | -1.42% | 54,960 | 126,422,715 |
| 2024-12-27 | 23.41 | 23.49 | 23.21 | 23.26 | +0.13% | 48,357 | 112,846,801 |
| 2024-12-26 | 23.55 | 23.66 | 23 | 23.23 | -1.27% | 72,659 | 169,327,538 |
| 2024-12-25 | 23.82 | 23.91 | 23.41 | 23.53 | -0.72% | 45,679 | 107,704,501 |
| 2024-12-24 | 23.7 | 23.86 | 23.6 | 23.7 | 0% | 38,715 | 91,784,252 |
| 2024-12-23 | 23.91 | 24.05 | 23.67 | 23.7 | -0.67% | 44,886 | 106,833,581 |
| 2024-12-20 | 23.71 | 23.93 | 23.66 | 23.86 | +0.29% | 40,693 | 96,802,207 |
| 2024-12-19 | 23.8 | 23.86 | 23.5 | 23.79 | -0.71% | 48,596 | 115,047,417 |
| 2024-12-18 | 23.7 | 24.47 | 23.56 | 23.96 | +1.27% | 51,162 | 122,389,096 |
| 2024-12-17 | 23.98 | 24.06 | 23.61 | 23.66 | -1.21% | 44,097 | 105,058,947 |
| 2024-12-16 | 24.02 | 24.15 | 23.89 | 23.95 | -0.5% | 41,693 | 100,020,135 |
| 2024-12-13 | 24.7 | 24.74 | 24.03 | 24.07 | -2.98% | 79,563 | 193,136,340 |
| 2024-12-12 | 24.5 | 24.85 | 24.33 | 24.81 | +1.31% | 74,877 | 184,497,154 |
| 2024-12-11 | 24.4 | 24.7 | 24.35 | 24.49 | +0.08% | 54,847 | 134,298,470 |
| 2024-12-10 | 25 | 25.16 | 24.43 | 24.47 | +0.45% | 89,073 | 220,488,165 |
| 2024-12-09 | 24.7 | 24.87 | 24.21 | 24.36 | -0.81% | 58,323 | 142,919,284 |
| 2024-12-06 | 24.13 | 24.6 | 24.01 | 24.56 | +1.32% | 69,134 | 168,387,333 |
| 2024-12-05 | 24.11 | 24.3 | 24 | 24.24 | +0.54% | 38,445 | 92,925,720 |
| 2024-12-04 | 24.5 | 24.52 | 24.03 | 24.11 | -1.95% | 55,720 | 135,035,002 |
| 2024-12-03 | 24.78 | 24.8 | 24.35 | 24.59 | -0.65% | 58,859 | 144,178,605 |
| 2024-12-02 | 24.45 | 25.07 | 24.25 | 24.75 | +1.35% | 71,714 | 177,243,611 |
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：