股票概览
22.56
-1.83%
-0.42
23.03
开盘价
23.22
最高价
22.51
最低价
4,495
成交量
数据更新至: 2024-12-31
技术指标
22.94
MA5 (5日均线)
23.59
MA10 (10日均线)
24.68
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 | 23.03 | 23.22 | 22.51 | 22.56 | -1.83% | 4,495 | 10,269,174 |
| 2024-12-30 | 23.27 | 23.41 | 22.6 | 22.98 | -1.46% | 6,485 | 14,925,323 |
| 2024-12-27 | 23.05 | 23.66 | 23.04 | 23.32 | +1.22% | 5,006 | 11,724,480 |
| 2024-12-26 | 22.57 | 23.23 | 22.57 | 23.04 | +1.14% | 4,331 | 9,997,372 |
| 2024-12-25 | 23.36 | 23.52 | 22.43 | 22.78 | -3.19% | 7,661 | 17,492,266 |
| 2024-12-24 | 23.7 | 24.12 | 23.23 | 23.53 | 0% | 5,657 | 13,328,805 |
| 2024-12-23 | 24.97 | 25.11 | 23.44 | 23.53 | -5.77% | 10,663 | 25,644,838 |
| 2024-12-20 | 24.41 | 25.19 | 24.41 | 24.97 | +1.79% | 6,110 | 15,254,533 |
| 2024-12-19 | 24.5 | 24.92 | 24.26 | 24.53 | -0.45% | 6,522 | 15,961,528 |
| 2024-12-18 | 24.84 | 24.94 | 24.11 | 24.64 | -0.44% | 6,291 | 15,509,798 |
| 2024-12-17 | 26.14 | 26.24 | 24.5 | 24.75 | -5.32% | 12,677 | 31,931,357 |
| 2024-12-16 | 25.89 | 26.25 | 25.81 | 26.14 | +0.93% | 9,564 | 24,926,168 |
| 2024-12-13 | 26.15 | 26.35 | 25.82 | 25.9 | -0.96% | 10,843 | 28,250,720 |
| 2024-12-12 | 26.1 | 26.22 | 25.87 | 26.15 | +0.69% | 8,133 | 21,218,163 |
| 2024-12-11 | 25.91 | 26.13 | 25.77 | 25.97 | +0.12% | 6,965 | 18,058,622 |
| 2024-12-10 | 26.65 | 26.93 | 25.81 | 25.94 | -0.92% | 13,796 | 36,305,982 |
| 2024-12-09 | 25.95 | 26.29 | 25.35 | 26.18 | +0.96% | 13,522 | 35,107,222 |
| 2024-12-06 | 25.65 | 26.47 | 25.33 | 25.93 | +1.17% | 16,261 | 42,199,642 |
| 2024-12-05 | 25.06 | 25.68 | 25 | 25.63 | +1.75% | 6,547 | 16,703,722 |
| 2024-12-04 | 25.62 | 25.75 | 25.09 | 25.19 | -1.79% | 8,067 | 20,501,822 |
| 2024-12-03 | 25.73 | 25.83 | 25.26 | 25.65 | -0.23% | 8,153 | 20,860,261 |
| 2024-12-02 | 25.48 | 25.78 | 25.43 | 25.71 | +1.02% | 11,122 | 28,513,885 |
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：