股票概览
21.92
-5.03%
-1.16
23.09
开盘价
23.28
最高价
21.92
最低价
98,174
成交量
数据更新至: 2024-12-31
技术指标
23.50
MA5 (5日均线)
24.41
MA10 (10日均线)
25.21
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 | 23.09 | 23.28 | 21.92 | 21.92 | -5.03% | 98,174 | 220,036,516 |
| 2024-12-30 | 24.1 | 24.19 | 22.99 | 23.08 | -3.83% | 99,951 | 233,023,857 |
| 2024-12-27 | 25 | 25.2 | 23.96 | 24 | -1.48% | 96,556 | 234,658,506 |
| 2024-12-26 | 24.23 | 24.77 | 23.83 | 24.36 | +0.91% | 88,139 | 214,525,314 |
| 2024-12-25 | 24.8 | 24.8 | 23.64 | 24.14 | -2.7% | 73,862 | 177,580,491 |
| 2024-12-24 | 25.03 | 25.14 | 24.45 | 24.81 | +0.04% | 39,600 | 97,930,651 |
| 2024-12-23 | 26 | 26.2 | 24.74 | 24.8 | -3.61% | 54,289 | 137,216,430 |
| 2024-12-20 | 25.52 | 26.05 | 25.2 | 25.73 | +0.98% | 38,225 | 98,093,841 |
| 2024-12-19 | 25.71 | 25.77 | 25.03 | 25.48 | -1.2% | 45,918 | 116,274,371 |
| 2024-12-18 | 26.32 | 26.5 | 25.66 | 25.79 | -2.01% | 53,603 | 139,152,038 |
| 2024-12-17 | 26.72 | 27.07 | 26.03 | 26.32 | -2.48% | 76,056 | 200,772,832 |
| 2024-12-16 | 27.58 | 27.77 | 26.75 | 26.99 | -2.03% | 54,452 | 148,119,283 |
| 2024-12-13 | 28 | 28.05 | 27.28 | 27.55 | -1.08% | 74,458 | 205,730,740 |
| 2024-12-12 | 27.22 | 28.9 | 27.1 | 27.85 | +2.96% | 160,719 | 453,809,865 |
| 2024-12-11 | 27 | 27.58 | 26.71 | 27.05 | +1.31% | 79,994 | 216,165,106 |
| 2024-12-10 | 26.71 | 28 | 26.58 | 26.7 | +3.89% | 186,186 | 506,871,128 |
| 2024-12-09 | 24.7 | 25.93 | 24.62 | 25.7 | +4.56% | 105,533 | 268,542,122 |
| 2024-12-06 | 24 | 24.58 | 23.72 | 24.58 | +2.42% | 55,283 | 134,068,105 |
| 2024-12-05 | 23.31 | 24.25 | 23.23 | 24 | +2.65% | 57,932 | 138,236,341 |
| 2024-12-04 | 23.61 | 23.7 | 23.22 | 23.38 | -0.97% | 38,931 | 91,123,135 |
| 2024-12-03 | 24.35 | 24.44 | 23.43 | 23.61 | -3.12% | 63,790 | 151,609,980 |
| 2024-12-02 | 23.87 | 24.59 | 23.58 | 24.37 | +1.92% | 55,376 | 134,503,556 |
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：