股票概览
22.2
-4.8%
-1.12
23.29
开盘价
23.34
最高价
22.15
最低价
50,457
成交量
数据更新至: 2024-12-31
技术指标
22.97
MA5 (5日均线)
23.11
MA10 (10日均线)
23.72
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 | 23.29 | 23.34 | 22.15 | 22.2 | -4.8% | 50,457 | 113,903,286 |
| 2024-12-30 | 23.23 | 23.53 | 22.65 | 23.32 | +0.47% | 42,279 | 98,280,813 |
| 2024-12-27 | 23.2 | 23.84 | 23.04 | 23.21 | +0.17% | 49,979 | 117,239,751 |
| 2024-12-26 | 23.02 | 23.5 | 22.88 | 23.17 | +1.05% | 43,325 | 100,600,475 |
| 2024-12-25 | 23.41 | 23.57 | 22.4 | 22.93 | -2.8% | 53,239 | 121,880,444 |
| 2024-12-24 | 22.5 | 23.6 | 22.5 | 23.59 | +4.75% | 72,500 | 168,279,398 |
| 2024-12-23 | 23.4 | 23.8 | 22.41 | 22.52 | -3.97% | 49,716 | 113,669,112 |
| 2024-12-20 | 23.4 | 23.8 | 23.21 | 23.45 | +0.04% | 54,520 | 128,202,446 |
| 2024-12-19 | 22.85 | 23.51 | 22.65 | 23.44 | +0.77% | 41,657 | 96,904,459 |
| 2024-12-18 | 23.29 | 23.79 | 22.96 | 23.26 | 0% | 46,450 | 108,869,049 |
| 2024-12-17 | 23.75 | 24.08 | 22.72 | 23.26 | -2.15% | 69,966 | 163,107,887 |
| 2024-12-16 | 23.8 | 24.49 | 23.56 | 23.77 | -0.5% | 55,780 | 133,646,087 |
| 2024-12-13 | 24.55 | 24.86 | 23.85 | 23.89 | -3.51% | 81,010 | 196,467,466 |
| 2024-12-12 | 25.1 | 25.1 | 24.34 | 24.76 | -1.39% | 78,903 | 194,736,100 |
| 2024-12-11 | 24.93 | 25.3 | 24.71 | 25.11 | -0.08% | 81,794 | 204,276,479 |
| 2024-12-10 | 26 | 27.16 | 25.08 | 25.13 | -1.76% | 177,135 | 460,335,673 |
| 2024-12-09 | 23.94 | 25.6 | 23.85 | 25.58 | +6.81% | 147,607 | 366,864,602 |
| 2024-12-06 | 24 | 24.14 | 23.5 | 23.95 | -0.79% | 63,548 | 151,347,664 |
| 2024-12-05 | 23.53 | 24.58 | 23.5 | 24.14 | +1.64% | 78,118 | 187,000,041 |
| 2024-12-04 | 23.88 | 24.49 | 23.5 | 23.75 | -3.38% | 90,493 | 216,137,698 |
| 2024-12-03 | 24.5 | 26.21 | 24.08 | 24.58 | +1.78% | 164,645 | 413,625,545 |
| 2024-12-02 | 24.01 | 24.5 | 23.78 | 24.15 | +1.22% | 75,130 | 180,446,320 |
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：