股票概览
24.12
+1.05%
+0.25
23.99
开盘价
24.78
最高价
23.71
最低价
403,035
成交量
数据更新至: 2024-12-31
技术指标
23.93
MA5 (5日均线)
23.52
MA10 (10日均线)
22.89
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 | 23.99 | 24.78 | 23.71 | 24.12 | +1.05% | 403,035 | 981,836,686 |
| 2024-12-30 | 23.2 | 24.08 | 23.2 | 23.87 | +2.01% | 304,433 | 719,550,139 |
| 2024-12-27 | 24 | 24.33 | 23.4 | 23.4 | -3.15% | 334,146 | 795,567,550 |
| 2024-12-26 | 24.34 | 24.45 | 23.87 | 24.16 | +0.29% | 193,330 | 465,351,297 |
| 2024-12-25 | 24.31 | 24.55 | 23.86 | 24.09 | -0.25% | 231,846 | 560,879,867 |
| 2024-12-24 | 24 | 24.23 | 23.7 | 24.15 | +0.63% | 349,114 | 836,485,730 |
| 2024-12-23 | 23.26 | 24.27 | 23.1 | 24 | +4.76% | 466,252 | 1,113,460,136 |
| 2024-12-20 | 22.77 | 23.2 | 22.73 | 22.91 | +0.7% | 248,308 | 569,934,408 |
| 2024-12-19 | 21.4 | 22.93 | 21.36 | 22.75 | +4.6% | 298,122 | 665,725,064 |
| 2024-12-18 | 21.9 | 22.48 | 21.45 | 21.75 | +1.26% | 188,160 | 409,618,632 |
| 2024-12-17 | 21.67 | 21.84 | 21.23 | 21.48 | -0.46% | 180,860 | 389,066,818 |
| 2024-12-16 | 22.03 | 22.15 | 21.29 | 21.58 | -2.49% | 379,762 | 819,851,556 |
| 2024-12-13 | 22.55 | 23.06 | 22.05 | 22.13 | -2.12% | 775,336 | 1,740,566,583 |
| 2024-12-12 | 22.7 | 22.88 | 22.15 | 22.61 | -0.4% | 376,988 | 847,741,428 |
| 2024-12-11 | 22.98 | 23.35 | 22.68 | 22.7 | -0.48% | 286,710 | 659,290,158 |
| 2024-12-10 | 22.7 | 23.07 | 22.5 | 22.81 | +2.29% | 346,161 | 787,977,163 |
| 2024-12-09 | 22.28 | 23.02 | 22.11 | 22.3 | +0.36% | 243,064 | 546,463,516 |
| 2024-12-06 | 22.2 | 22.4 | 22 | 22.22 | +0.09% | 174,512 | 388,424,776 |
| 2024-12-05 | 22.35 | 22.44 | 21.99 | 22.2 | -1.2% | 193,522 | 429,496,303 |
| 2024-12-04 | 22.71 | 22.85 | 22.24 | 22.47 | -1.49% | 188,613 | 424,030,836 |
| 2024-12-03 | 22.85 | 22.97 | 22.51 | 22.81 | -0.13% | 193,878 | 441,307,321 |
| 2024-12-02 | 22.85 | 23.18 | 22.65 | 22.84 | +2.1% | 353,810 | 811,276,828 |
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：