股票概览
22.11
-2.17%
-0.49
22.5
开盘价
23.09
最高价
22.09
最低价
498,174
成交量
数据更新至: 2024-12-31
技术指标
22.58
MA5 (5日均线)
22.89
MA10 (10日均线)
24.08
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 | 22.5 | 23.09 | 22.09 | 22.11 | -2.17% | 498,174 | 1,123,210,576 |
| 2024-12-30 | 22.06 | 22.8 | 21.7 | 22.6 | +2.49% | 673,461 | 1,499,981,291 |
| 2024-12-27 | 22.25 | 22.53 | 21.92 | 22.05 | -1.52% | 537,339 | 1,193,514,889 |
| 2024-12-26 | 23.71 | 23.71 | 22.35 | 22.39 | -5.69% | 842,879 | 1,912,419,854 |
| 2024-12-25 | 24.3 | 24.42 | 23.43 | 23.74 | -0.5% | 550,306 | 1,313,998,030 |
| 2024-12-24 | 23.65 | 24.26 | 23.47 | 23.86 | +4.15% | 739,264 | 1,763,500,420 |
| 2024-12-23 | 22.6 | 23.59 | 22.44 | 22.91 | +1.1% | 595,350 | 1,377,287,523 |
| 2024-12-20 | 23.2 | 23.29 | 22.43 | 22.66 | -2.03% | 498,213 | 1,129,761,387 |
| 2024-12-19 | 23.21 | 23.3 | 22.9 | 23.13 | -1.45% | 342,937 | 792,292,851 |
| 2024-12-18 | 23.52 | 23.73 | 23.37 | 23.47 | -0.13% | 203,311 | 478,639,179 |
| 2024-12-17 | 23.59 | 23.81 | 23.46 | 23.5 | -0.38% | 255,481 | 603,508,036 |
| 2024-12-16 | 24.09 | 24.25 | 23.31 | 23.59 | -1.99% | 406,948 | 958,692,154 |
| 2024-12-13 | 25.1 | 25.11 | 24 | 24.07 | -4.67% | 616,255 | 1,504,688,493 |
| 2024-12-12 | 25.26 | 25.6 | 25.06 | 25.25 | -0.04% | 347,895 | 880,072,043 |
| 2024-12-11 | 25.21 | 25.5 | 24.81 | 25.26 | 0% | 336,018 | 847,052,193 |
| 2024-12-10 | 26.46 | 26.49 | 25.2 | 25.26 | -1.86% | 546,811 | 1,402,813,142 |
| 2024-12-09 | 25.7 | 25.99 | 25.5 | 25.74 | -1.04% | 363,610 | 936,701,960 |
| 2024-12-06 | 26.96 | 27.15 | 25.28 | 26.01 | -4.27% | 849,562 | 2,198,875,353 |
| 2024-12-05 | 26.71 | 27.21 | 26.69 | 27.17 | +1.15% | 306,358 | 825,885,519 |
| 2024-12-04 | 27.95 | 28.23 | 26.66 | 26.86 | -4.07% | 577,846 | 1,568,963,258 |
| 2024-12-03 | 27.8 | 28.1 | 27.55 | 28 | +1.67% | 449,231 | 1,250,917,331 |
| 2024-12-02 | 27 | 27.55 | 26.4 | 27.54 | +0.33% | 382,792 | 1,042,626,333 |
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：