股票概览
22.43
-4.31%
-1.01
23.76
开盘价
23.76
最高价
22.37
最低价
182,621
成交量
数据更新至: 2024-12-31
技术指标
23.76
MA5 (5日均线)
23.12
MA10 (10日均线)
22.59
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 | 23.76 | 23.76 | 22.37 | 22.43 | -4.31% | 182,621 | 416,045,777 |
| 2024-12-30 | 24.58 | 24.7 | 23.23 | 23.44 | -3.7% | 242,427 | 575,164,382 |
| 2024-12-27 | 24.75 | 25.69 | 24.21 | 24.34 | -1.74% | 365,991 | 911,073,691 |
| 2024-12-26 | 23.39 | 25.15 | 23.3 | 24.77 | +3.94% | 347,084 | 850,063,200 |
| 2024-12-25 | 22.75 | 24.48 | 22.61 | 23.83 | +6.24% | 416,031 | 988,970,445 |
| 2024-12-24 | 22.12 | 22.5 | 21.48 | 22.43 | +2.28% | 128,869 | 283,587,033 |
| 2024-12-23 | 23.1 | 23.53 | 21.88 | 21.93 | -4.98% | 147,829 | 332,743,847 |
| 2024-12-20 | 22.8 | 23.4 | 22.69 | 23.08 | -0.04% | 171,804 | 396,685,774 |
| 2024-12-19 | 21.31 | 23.26 | 21.31 | 23.09 | +5.87% | 235,375 | 532,498,209 |
| 2024-12-18 | 21.23 | 22.1 | 20.64 | 21.81 | +2.39% | 116,746 | 251,187,832 |
| 2024-12-17 | 22.34 | 22.53 | 21.11 | 21.3 | -4.14% | 125,841 | 273,752,251 |
| 2024-12-16 | 22.38 | 22.63 | 21.96 | 22.22 | +0.09% | 107,564 | 240,020,039 |
| 2024-12-13 | 22.33 | 22.74 | 22.15 | 22.2 | -1.73% | 126,110 | 283,225,973 |
| 2024-12-12 | 22.7 | 23.05 | 22.27 | 22.59 | -0.79% | 132,786 | 299,587,605 |
| 2024-12-11 | 22 | 22.78 | 21.76 | 22.77 | +3.03% | 172,178 | 386,034,245 |
| 2024-12-10 | 22.64 | 22.84 | 21.9 | 22.1 | +1.14% | 164,211 | 367,872,316 |
| 2024-12-09 | 22.27 | 22.45 | 21.41 | 21.85 | -1.58% | 109,959 | 240,016,925 |
| 2024-12-06 | 22.46 | 22.55 | 21.58 | 22.2 | -0.36% | 152,166 | 334,806,098 |
| 2024-12-05 | 20.92 | 22.79 | 20.91 | 22.28 | +5.64% | 205,445 | 452,128,994 |
| 2024-12-04 | 21.75 | 21.79 | 20.89 | 21.09 | -2.9% | 117,026 | 248,268,520 |
| 2024-12-03 | 21.89 | 22.2 | 21.5 | 21.72 | -0.55% | 133,258 | 290,587,063 |
| 2024-12-02 | 21.1 | 22.12 | 21.02 | 21.84 | +4.4% | 188,977 | 411,124,839 |
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：