股票概览
22.66
-6.25%
-1.51
23.84
开盘价
24
最高价
22.65
最低价
326,765
成交量
数据更新至: 2024-12-31
技术指标
23.20
MA5 (5日均线)
23.30
MA10 (10日均线)
22.69
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 | 23.84 | 24 | 22.65 | 22.66 | -6.25% | 326,765 | 758,211,943 |
| 2024-12-30 | 23.55 | 24.18 | 23.1 | 24.17 | +4.63% | 457,858 | 1,090,828,475 |
| 2024-12-27 | 23.76 | 24.05 | 22.9 | 23.1 | -2.82% | 375,786 | 884,873,943 |
| 2024-12-26 | 22.29 | 24.3 | 22.15 | 23.77 | +6.69% | 456,178 | 1,068,328,063 |
| 2024-12-25 | 22.68 | 23.11 | 21.72 | 22.28 | -2.45% | 286,922 | 637,970,277 |
| 2024-12-24 | 23.43 | 23.7 | 22.18 | 22.84 | -1.59% | 345,998 | 784,926,339 |
| 2024-12-23 | 24.26 | 25.5 | 23.12 | 23.21 | -3.29% | 467,818 | 1,134,446,292 |
| 2024-12-20 | 23.87 | 24.48 | 23.7 | 24 | -0.41% | 471,541 | 1,135,726,800 |
| 2024-12-19 | 22.49 | 24.96 | 22.41 | 24.1 | +5.61% | 606,465 | 1,435,055,831 |
| 2024-12-18 | 22.3 | 23.37 | 21.58 | 22.82 | +0.44% | 403,069 | 903,199,846 |
| 2024-12-17 | 22.57 | 23.59 | 22.24 | 22.72 | -0.35% | 355,377 | 816,670,525 |
| 2024-12-16 | 22.88 | 23.98 | 22.32 | 22.8 | -0.31% | 422,269 | 974,675,869 |
| 2024-12-13 | 22.35 | 24 | 22.2 | 22.87 | +1.42% | 549,473 | 1,269,797,268 |
| 2024-12-12 | 22.1 | 23.04 | 21.9 | 22.55 | +1.62% | 456,571 | 1,033,209,301 |
| 2024-12-11 | 20.99 | 22.3 | 20.96 | 22.19 | +5.32% | 360,802 | 788,683,175 |
| 2024-12-10 | 21.89 | 21.98 | 21.04 | 21.07 | +0.14% | 280,309 | 603,550,669 |
| 2024-12-09 | 21.74 | 21.87 | 20.83 | 21.04 | -3.22% | 227,592 | 483,718,606 |
| 2024-12-06 | 22.22 | 22.22 | 21.44 | 21.74 | -1.41% | 263,580 | 573,433,291 |
| 2024-12-05 | 21.51 | 22.44 | 21.34 | 22.05 | +0.78% | 357,464 | 779,388,074 |
| 2024-12-04 | 20.74 | 22 | 20.66 | 21.88 | +6.63% | 479,324 | 1,022,809,327 |
| 2024-12-03 | 20.4 | 20.82 | 20.25 | 20.52 | +0.2% | 207,799 | 427,425,735 |
| 2024-12-02 | 20 | 20.6 | 20 | 20.48 | +1.99% | 213,402 | 435,967,797 |
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：