股票概览
22.63
-1.48%
-0.34
22.88
开盘价
23.05
最高价
22.62
最低价
191,223
成交量
数据更新至: 2024-12-31
技术指标
22.99
MA5 (5日均线)
23.21
MA10 (10日均线)
23.80
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 | 22.88 | 23.05 | 22.62 | 22.63 | -1.48% | 191,223 | 436,379,063 |
| 2024-12-30 | 23.1 | 23.29 | 22.81 | 22.97 | -0.82% | 226,793 | 521,449,339 |
| 2024-12-27 | 23.11 | 23.27 | 23.05 | 23.16 | +0.22% | 159,971 | 370,707,773 |
| 2024-12-26 | 23.1 | 23.33 | 23.03 | 23.11 | +0.17% | 159,916 | 369,647,489 |
| 2024-12-25 | 23.27 | 23.27 | 23.03 | 23.07 | -0.86% | 148,695 | 343,597,653 |
| 2024-12-24 | 23.26 | 23.4 | 23.03 | 23.27 | -0.73% | 195,460 | 453,223,673 |
| 2024-12-23 | 23.33 | 23.66 | 23.27 | 23.44 | +0.82% | 202,542 | 475,655,588 |
| 2024-12-20 | 23.54 | 23.64 | 23.2 | 23.25 | -1.27% | 239,272 | 559,901,250 |
| 2024-12-19 | 23.21 | 23.61 | 22.89 | 23.55 | -0.21% | 186,192 | 434,689,717 |
| 2024-12-18 | 23.53 | 23.76 | 23.4 | 23.6 | +0.13% | 164,763 | 388,249,637 |
| 2024-12-17 | 23.7 | 23.77 | 23.51 | 23.57 | -0.55% | 190,348 | 449,872,144 |
| 2024-12-16 | 24.41 | 24.42 | 23.67 | 23.7 | -2.95% | 299,262 | 717,467,317 |
| 2024-12-13 | 24.55 | 24.74 | 24.4 | 24.42 | -2.44% | 282,139 | 692,621,633 |
| 2024-12-12 | 24.96 | 25.25 | 24.92 | 25.03 | +0.72% | 303,300 | 760,775,460 |
| 2024-12-11 | 24.85 | 25.1 | 24.81 | 24.85 | +0.65% | 234,403 | 583,545,311 |
| 2024-12-10 | 25.15 | 25.2 | 24.6 | 24.69 | -0.68% | 322,316 | 800,731,506 |
| 2024-12-09 | 24.49 | 25.09 | 24.42 | 24.86 | +2.39% | 393,059 | 973,865,134 |
| 2024-12-06 | 24.09 | 24.28 | 24.02 | 24.28 | +0.37% | 188,959 | 456,807,743 |
| 2024-12-05 | 24.33 | 24.34 | 24.14 | 24.19 | -0.94% | 167,616 | 405,862,127 |
| 2024-12-04 | 24.46 | 24.57 | 24.32 | 24.42 | -0.08% | 176,150 | 430,393,750 |
| 2024-12-03 | 24.49 | 24.7 | 24.31 | 24.44 | -0.2% | 179,854 | 439,972,692 |
| 2024-12-02 | 24.18 | 24.55 | 24.11 | 24.49 | +0.12% | 254,566 | 618,498,252 |
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：