股票概览
21.9
-6.33%
-1.48
23.79
开盘价
23.79
最高价
21.82
最低价
40,548
成交量
数据更新至: 2024-12-31
技术指标
23.61
MA5 (5日均线)
23.89
MA10 (10日均线)
24.65
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 | 23.79 | 23.79 | 21.82 | 21.9 | -6.33% | 40,548 | 91,455,392 |
| 2024-12-30 | 23.5 | 23.94 | 23.05 | 23.38 | -1.76% | 24,469 | 57,516,077 |
| 2024-12-27 | 24.41 | 24.6 | 23.8 | 23.8 | -2.54% | 36,971 | 89,575,532 |
| 2024-12-26 | 24.3 | 24.88 | 23.9 | 24.42 | -0.45% | 43,093 | 105,046,806 |
| 2024-12-25 | 24.43 | 25.39 | 24.32 | 24.53 | -1.01% | 75,782 | 188,767,992 |
| 2024-12-24 | 23.98 | 24.9 | 23.39 | 24.78 | +5% | 65,559 | 157,693,089 |
| 2024-12-23 | 24.64 | 24.98 | 23.23 | 23.6 | -4.26% | 46,285 | 110,863,336 |
| 2024-12-20 | 24.01 | 25.6 | 23.9 | 24.65 | +2.75% | 50,733 | 125,588,825 |
| 2024-12-19 | 23.51 | 24.04 | 23.25 | 23.99 | +0.71% | 28,178 | 67,027,169 |
| 2024-12-18 | 23.44 | 24.16 | 23.02 | 23.82 | +1.62% | 33,571 | 79,760,870 |
| 2024-12-17 | 24.6 | 24.77 | 23.42 | 23.44 | -4.87% | 35,360 | 84,512,503 |
| 2024-12-16 | 24.98 | 25.1 | 24.3 | 24.64 | -1.04% | 33,509 | 82,886,689 |
| 2024-12-13 | 25.8 | 25.8 | 24.82 | 24.9 | -3.86% | 46,220 | 116,828,620 |
| 2024-12-12 | 25.78 | 25.99 | 25.26 | 25.9 | +0.47% | 51,152 | 131,041,790 |
| 2024-12-11 | 25.71 | 26 | 25.38 | 25.78 | -1.57% | 52,882 | 135,533,958 |
| 2024-12-10 | 26.88 | 27.02 | 25.95 | 26.19 | -0.64% | 85,432 | 225,384,745 |
| 2024-12-09 | 25.5 | 26.58 | 25.21 | 26.36 | +2.97% | 78,204 | 203,199,022 |
| 2024-12-06 | 26.21 | 26.3 | 25.45 | 25.6 | -1.61% | 57,094 | 146,812,541 |
| 2024-12-05 | 24.92 | 26.3 | 24.92 | 26.02 | +2.52% | 70,817 | 181,333,141 |
| 2024-12-04 | 27.17 | 27.23 | 25.34 | 25.38 | -1.51% | 86,216 | 226,835,586 |
| 2024-12-03 | 25.9 | 26.87 | 25.46 | 25.77 | +0.47% | 86,197 | 225,131,368 |
| 2024-12-02 | 25.57 | 25.79 | 25.05 | 25.65 | -0.62% | 84,932 | 215,679,823 |
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：