股票概览
22.97
-0.65%
-0.15
23.1
开盘价
23.55
最高价
22.8
最低价
20,455
成交量
数据更新至: 2024-12-31
技术指标
22.57
MA5 (5日均线)
23.02
MA10 (10日均线)
24.88
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 | 23.1 | 23.55 | 22.8 | 22.97 | -0.65% | 20,455 | 47,311,163 |
| 2024-12-30 | 22.7 | 23.35 | 22.27 | 23.12 | +1.72% | 23,134 | 53,093,253 |
| 2024-12-27 | 22.12 | 23.55 | 22 | 22.73 | +2.66% | 28,418 | 65,120,501 |
| 2024-12-26 | 21.9 | 22.56 | 21.66 | 22.14 | +1.1% | 16,457 | 36,601,255 |
| 2024-12-25 | 22.42 | 22.62 | 21.28 | 21.9 | -3.35% | 27,525 | 59,957,116 |
| 2024-12-24 | 22.39 | 23.2 | 22.29 | 22.66 | +1.16% | 25,259 | 57,609,017 |
| 2024-12-23 | 24.36 | 24.45 | 22.1 | 22.4 | -7.55% | 36,216 | 83,338,714 |
| 2024-12-20 | 24.2 | 24.79 | 24.1 | 24.23 | +1.17% | 17,808 | 43,631,801 |
| 2024-12-19 | 23.86 | 24.43 | 23.4 | 23.95 | -0.54% | 21,661 | 51,781,008 |
| 2024-12-18 | 24.58 | 24.79 | 23.95 | 24.08 | -2.07% | 29,891 | 72,709,792 |
| 2024-12-17 | 26.54 | 26.84 | 24.47 | 24.59 | -7.38% | 33,857 | 84,941,764 |
| 2024-12-16 | 26.18 | 27.17 | 25.88 | 26.55 | +0.99% | 22,125 | 58,604,411 |
| 2024-12-13 | 26.66 | 27.56 | 26.18 | 26.29 | -2.19% | 23,175 | 62,017,735 |
| 2024-12-12 | 26.5 | 27.2 | 26.15 | 26.88 | +1.74% | 21,234 | 56,564,207 |
| 2024-12-11 | 26.85 | 27.3 | 26.15 | 26.42 | -1.6% | 20,597 | 54,747,752 |
| 2024-12-10 | 28 | 28 | 26.6 | 26.85 | -0.96% | 25,113 | 67,746,346 |
| 2024-12-09 | 27.57 | 27.6 | 26.68 | 27.11 | -1.63% | 26,114 | 70,661,533 |
| 2024-12-06 | 27.25 | 27.77 | 27.06 | 27.56 | +1.03% | 17,469 | 48,061,108 |
| 2024-12-05 | 27.62 | 27.93 | 27.16 | 27.28 | -2.15% | 30,816 | 84,515,662 |
| 2024-12-04 | 27.76 | 28.69 | 27.62 | 27.88 | +0.43% | 40,572 | 114,444,651 |
| 2024-12-03 | 27.88 | 28.23 | 27.38 | 27.76 | +0.22% | 29,732 | 82,661,310 |
| 2024-12-02 | 26.8 | 28.08 | 26.04 | 27.7 | +2.59% | 56,769 | 154,079,788 |
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：