股票概览
22.28
-5.87%
-1.39
23.82
开盘价
23.84
最高价
22.22
最低价
153,515
成交量
数据更新至: 2024-12-31
技术指标
23.20
MA5 (5日均线)
24.38
MA10 (10日均线)
24.85
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 | 23.82 | 23.84 | 22.22 | 22.28 | -5.87% | 153,515 | 351,590,256 |
| 2024-12-30 | 23.36 | 23.82 | 23.01 | 23.67 | +1.33% | 138,408 | 326,095,335 |
| 2024-12-27 | 23.47 | 23.95 | 23.2 | 23.36 | +0.04% | 138,438 | 326,550,692 |
| 2024-12-26 | 23.5 | 23.75 | 23.32 | 23.35 | -0.04% | 139,806 | 328,665,832 |
| 2024-12-25 | 24.29 | 24.3 | 22.88 | 23.36 | -4.14% | 203,897 | 477,021,250 |
| 2024-12-24 | 25.19 | 25.38 | 23.8 | 24.37 | -1.97% | 216,204 | 524,998,633 |
| 2024-12-23 | 26.44 | 26.56 | 24.86 | 24.86 | -6.47% | 260,976 | 668,977,311 |
| 2024-12-20 | 25.98 | 27.57 | 25.66 | 26.58 | +0.87% | 359,623 | 958,731,660 |
| 2024-12-19 | 25.5 | 26.9 | 25.14 | 26.35 | +3.05% | 406,959 | 1,075,900,323 |
| 2024-12-18 | 24.7 | 26.45 | 23.63 | 25.57 | +3.23% | 303,882 | 756,607,447 |
| 2024-12-17 | 26.74 | 26.74 | 24.76 | 24.77 | -7.78% | 295,429 | 752,335,542 |
| 2024-12-16 | 26.87 | 27.89 | 26.37 | 26.86 | +1.47% | 367,460 | 994,580,438 |
| 2024-12-13 | 26.68 | 27.35 | 26.3 | 26.47 | -3.96% | 392,903 | 1,048,002,389 |
| 2024-12-12 | 25 | 28.99 | 24.94 | 27.56 | +9.58% | 670,169 | 1,788,980,245 |
| 2024-12-11 | 24.8 | 25.27 | 24.3 | 25.15 | +0.6% | 268,545 | 665,423,182 |
| 2024-12-10 | 25.33 | 25.97 | 24.7 | 25 | +3.01% | 410,618 | 1,046,113,964 |
| 2024-12-09 | 24.72 | 24.87 | 24 | 24.27 | -2.61% | 203,070 | 493,935,759 |
| 2024-12-06 | 24.13 | 25.5 | 24.05 | 24.92 | +3.4% | 316,082 | 782,396,680 |
| 2024-12-05 | 24 | 24.5 | 23.94 | 24.1 | -0.21% | 170,185 | 412,569,620 |
| 2024-12-04 | 24.88 | 24.99 | 23.93 | 24.15 | -3.9% | 255,637 | 626,536,744 |
| 2024-12-03 | 25 | 25.96 | 24.67 | 25.13 | +2.28% | 380,078 | 962,452,227 |
| 2024-12-02 | 24.14 | 24.67 | 23.88 | 24.57 | +0.78% | 246,731 | 601,859,818 |
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：