股票概览
21.8
-5.3%
-1.22
23.06
开盘价
23.19
最高价
21.76
最低价
159,399
成交量
数据更新至: 2024-12-31
技术指标
22.67
MA5 (5日均线)
23.23
MA10 (10日均线)
24.20
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 | 23.06 | 23.19 | 21.76 | 21.8 | -5.3% | 159,399 | 355,535,581 |
| 2024-12-30 | 22.78 | 23.05 | 21.85 | 23.02 | +1.05% | 152,159 | 345,273,592 |
| 2024-12-27 | 23.1 | 23.57 | 22.67 | 22.78 | -1.21% | 169,228 | 391,962,057 |
| 2024-12-26 | 22.72 | 23.23 | 22.7 | 23.06 | +1.54% | 133,712 | 308,201,763 |
| 2024-12-25 | 23.1 | 23.17 | 22.22 | 22.71 | -2.03% | 155,053 | 350,600,893 |
| 2024-12-24 | 23.1 | 23.33 | 22.68 | 23.18 | +0.83% | 160,312 | 368,725,891 |
| 2024-12-23 | 24.81 | 24.83 | 22.9 | 22.99 | -7.48% | 300,910 | 709,849,257 |
| 2024-12-20 | 24.33 | 25.09 | 23.97 | 24.85 | +1.06% | 240,398 | 592,678,199 |
| 2024-12-19 | 23.43 | 24.96 | 23.1 | 24.59 | +5.4% | 333,077 | 809,831,161 |
| 2024-12-18 | 23.02 | 23.63 | 22.54 | 23.33 | +1.35% | 194,004 | 449,479,751 |
| 2024-12-17 | 24.68 | 24.8 | 22.88 | 23.02 | -7.62% | 324,962 | 765,197,115 |
| 2024-12-16 | 24.9 | 25.18 | 24.47 | 24.92 | +0.24% | 182,649 | 454,573,644 |
| 2024-12-13 | 25.18 | 25.78 | 24.8 | 24.86 | -2.97% | 255,112 | 644,896,320 |
| 2024-12-12 | 26.39 | 26.6 | 25.13 | 25.62 | -2.55% | 345,297 | 887,369,929 |
| 2024-12-11 | 26.34 | 26.97 | 25.77 | 26.29 | -0.57% | 331,036 | 869,186,367 |
| 2024-12-10 | 26.39 | 27.74 | 25.71 | 26.44 | +2.28% | 516,839 | 1,380,821,773 |
| 2024-12-09 | 26.07 | 27.79 | 25.62 | 25.85 | +1.33% | 509,554 | 1,343,585,627 |
| 2024-12-06 | 25.5 | 26.1 | 24.92 | 25.51 | +0.87% | 448,795 | 1,144,807,065 |
| 2024-12-05 | 24.4 | 25.7 | 24.3 | 25.29 | +5.9% | 467,213 | 1,175,768,210 |
| 2024-12-04 | 25.25 | 25.71 | 23.8 | 23.88 | -3.36% | 305,050 | 746,915,995 |
| 2024-12-03 | 24.7 | 25.33 | 24.13 | 24.71 | -1.04% | 297,750 | 731,979,516 |
| 2024-12-02 | 24.16 | 25.99 | 24.16 | 24.97 | +2.97% | 474,663 | 1,187,841,804 |
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：