股票概览
22.02
-3.76%
-0.86
22.9
开盘价
22.95
最高价
21.97
最低价
128,219
成交量
数据更新至: 2024-12-31
技术指标
22.91
MA5 (5日均线)
23.23
MA10 (10日均线)
23.55
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 | 22.9 | 22.95 | 21.97 | 22.02 | -3.76% | 128,219 | 286,369,862 |
| 2024-12-30 | 23.27 | 23.36 | 22.75 | 22.88 | -1.63% | 113,979 | 261,826,508 |
| 2024-12-27 | 23.31 | 23.43 | 22.98 | 23.26 | -0.04% | 87,356 | 202,761,922 |
| 2024-12-26 | 23.11 | 23.29 | 22.94 | 23.27 | +0.65% | 58,588 | 135,420,593 |
| 2024-12-25 | 23.41 | 23.46 | 22.85 | 23.12 | -1.37% | 80,310 | 185,503,398 |
| 2024-12-24 | 23.2 | 23.66 | 23.17 | 23.44 | +0.77% | 71,458 | 167,394,779 |
| 2024-12-23 | 23.53 | 23.7 | 23.2 | 23.26 | -1.86% | 72,611 | 170,295,899 |
| 2024-12-20 | 23.59 | 24 | 23.53 | 23.7 | 0% | 72,304 | 171,674,872 |
| 2024-12-19 | 23.45 | 23.8 | 23.25 | 23.7 | +0.25% | 78,482 | 184,610,363 |
| 2024-12-18 | 23.88 | 24.06 | 23.61 | 23.64 | -0.34% | 63,386 | 150,645,226 |
| 2024-12-17 | 24.07 | 24.22 | 23.63 | 23.72 | -1.58% | 94,385 | 225,439,650 |
| 2024-12-16 | 24.43 | 24.43 | 23.75 | 24.1 | -1.35% | 145,144 | 349,227,695 |
| 2024-12-13 | 25 | 25.09 | 24.35 | 24.43 | -2.32% | 175,615 | 432,985,938 |
| 2024-12-12 | 24.55 | 25.16 | 24.2 | 25.01 | +1.87% | 216,621 | 534,952,503 |
| 2024-12-11 | 24.1 | 25.08 | 23.99 | 24.55 | +1.74% | 195,217 | 481,578,255 |
| 2024-12-10 | 24.78 | 24.95 | 24.1 | 24.13 | +2.16% | 258,601 | 636,389,236 |
| 2024-12-09 | 24 | 24.85 | 23.53 | 23.62 | +1.77% | 200,024 | 479,645,522 |
| 2024-12-06 | 22.88 | 23.5 | 22.8 | 23.21 | +1.18% | 110,304 | 256,062,024 |
| 2024-12-05 | 22.9 | 23.15 | 22.65 | 22.94 | -0.26% | 93,800 | 215,011,301 |
| 2024-12-04 | 23.5 | 23.51 | 22.8 | 23 | -2.13% | 138,268 | 319,262,545 |
| 2024-12-03 | 23.5 | 23.79 | 23.2 | 23.5 | -0.55% | 124,591 | 292,949,469 |
| 2024-12-02 | 23.48 | 23.89 | 23.15 | 23.63 | +0.42% | 147,007 | 347,183,946 |
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：