股票概览
21.6
-5.92%
-1.36
22.93
开盘价
22.93
最高价
21.57
最低价
83,267
成交量
数据更新至: 2024-12-31
技术指标
22.40
MA5 (5日均线)
22.41
MA10 (10日均线)
23.07
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 | 22.93 | 22.93 | 21.57 | 21.6 | -5.92% | 83,267 | 183,986,774 |
| 2024-12-30 | 23 | 23.38 | 22.49 | 22.96 | -0.13% | 89,204 | 205,052,765 |
| 2024-12-27 | 23.37 | 23.7 | 22.82 | 22.99 | +2.77% | 148,484 | 344,827,467 |
| 2024-12-26 | 21.9 | 22.99 | 21.9 | 22.37 | +1.41% | 86,316 | 195,387,300 |
| 2024-12-25 | 22.01 | 22.09 | 21.1 | 22.06 | +0.14% | 74,586 | 161,265,684 |
| 2024-12-24 | 22 | 22.38 | 21.62 | 22.03 | +0.82% | 48,760 | 107,195,047 |
| 2024-12-23 | 22.9 | 23.1 | 21.75 | 21.85 | -4.79% | 78,501 | 174,475,177 |
| 2024-12-20 | 22.74 | 23.35 | 22.48 | 22.95 | +0.75% | 68,934 | 159,069,519 |
| 2024-12-19 | 22.21 | 23.1 | 22.1 | 22.78 | +1.11% | 60,820 | 137,949,687 |
| 2024-12-18 | 22.45 | 22.81 | 22.12 | 22.53 | +0.67% | 61,397 | 137,654,606 |
| 2024-12-17 | 23.36 | 23.48 | 22.33 | 22.38 | -4.2% | 73,838 | 168,242,546 |
| 2024-12-16 | 23.71 | 23.88 | 23.16 | 23.36 | -1.39% | 71,599 | 167,200,270 |
| 2024-12-13 | 24.9 | 25.05 | 23.69 | 23.69 | -4.97% | 133,730 | 324,815,297 |
| 2024-12-12 | 24.2 | 25.45 | 24.2 | 24.93 | +3.32% | 185,597 | 464,363,448 |
| 2024-12-11 | 24.14 | 24.32 | 23.7 | 24.13 | -0.25% | 75,647 | 181,360,101 |
| 2024-12-10 | 24.75 | 24.9 | 23.86 | 24.19 | +0.79% | 133,716 | 325,084,462 |
| 2024-12-09 | 24.09 | 24.46 | 23.45 | 24 | -0.66% | 130,270 | 312,576,285 |
| 2024-12-06 | 24.48 | 24.92 | 23.47 | 24.16 | +3.29% | 158,613 | 381,542,249 |
| 2024-12-05 | 23.05 | 23.7 | 23 | 23.39 | +1.12% | 65,265 | 151,855,395 |
| 2024-12-04 | 23.59 | 23.78 | 22.98 | 23.13 | -2.24% | 88,929 | 207,582,962 |
| 2024-12-03 | 23.9 | 24.19 | 23.62 | 23.66 | -1.5% | 98,227 | 234,380,036 |
| 2024-12-02 | 23.78 | 24.04 | 23.5 | 24.02 | +0.92% | 115,855 | 276,677,183 |
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：