股票概览
22.66
-0.96%
-0.22
22.85
开盘价
23.48
最高价
22.51
最低价
13,869
成交量
数据更新至: 2024-12-31
技术指标
22.98
MA5 (5日均线)
23.14
MA10 (10日均线)
22.75
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 | 22.85 | 23.48 | 22.51 | 22.66 | -0.96% | 13,869 | 31,639,155 |
| 2024-12-30 | 23.15 | 23.59 | 22.66 | 22.88 | -1.17% | 12,239 | 27,966,167 |
| 2024-12-27 | 23.41 | 23.99 | 23.1 | 23.15 | +0.22% | 28,048 | 66,103,177 |
| 2024-12-26 | 22.89 | 23.26 | 22.64 | 23.1 | -0.04% | 11,183 | 25,646,096 |
| 2024-12-25 | 23.49 | 23.49 | 22.6 | 23.11 | -0.73% | 18,692 | 42,732,929 |
| 2024-12-24 | 23.11 | 23.5 | 22.63 | 23.28 | +1.22% | 19,081 | 44,119,041 |
| 2024-12-23 | 23.96 | 24.04 | 23 | 23 | -2.87% | 25,721 | 59,940,438 |
| 2024-12-20 | 23.45 | 24 | 23.22 | 23.68 | +0.85% | 25,410 | 60,018,727 |
| 2024-12-19 | 22.77 | 23.8 | 22.33 | 23.48 | +1.95% | 27,180 | 62,653,009 |
| 2024-12-18 | 22.36 | 23.3 | 21.93 | 23.03 | +3.74% | 32,162 | 73,628,929 |
| 2024-12-17 | 23.1 | 23.11 | 21.84 | 22.2 | -2.67% | 27,098 | 60,554,386 |
| 2024-12-16 | 23.8 | 24 | 22.71 | 22.81 | -3.02% | 28,206 | 64,959,841 |
| 2024-12-13 | 22.78 | 24.2 | 22.35 | 23.52 | +2.8% | 54,837 | 128,172,377 |
| 2024-12-12 | 22.73 | 23.28 | 22.58 | 22.88 | +0.75% | 28,945 | 66,251,868 |
| 2024-12-11 | 22.45 | 23 | 22.3 | 22.71 | +0.49% | 30,091 | 68,058,214 |
| 2024-12-10 | 22.16 | 22.85 | 21.79 | 22.6 | +4.97% | 45,374 | 100,984,097 |
| 2024-12-09 | 21.95 | 21.95 | 21.3 | 21.53 | -1.51% | 14,060 | 30,341,986 |
| 2024-12-06 | 21.99 | 22.15 | 21.66 | 21.86 | -0.59% | 11,076 | 24,215,313 |
| 2024-12-05 | 21.49 | 22.28 | 21.4 | 21.99 | +2.33% | 14,707 | 32,285,210 |
| 2024-12-04 | 22.09 | 22.12 | 21.34 | 21.49 | -2.8% | 15,258 | 33,097,453 |
| 2024-12-03 | 22.48 | 22.79 | 22.07 | 22.11 | -1.69% | 22,895 | 51,200,816 |
| 2024-12-02 | 21.72 | 22.49 | 21.3 | 22.49 | +3.74% | 31,749 | 70,188,790 |
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：