股票概览
23.41
-0.55%
-0.13
23.63
开盘价
23.91
最高价
23.41
最低价
196,225
成交量
数据更新至: 2024-12-31
技术指标
23.33
MA5 (5日均线)
23.07
MA10 (10日均线)
22.79
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 | 23.63 | 23.91 | 23.41 | 23.41 | -0.55% | 196,225 | 464,034,465 |
| 2024-12-30 | 23.37 | 23.75 | 23.26 | 23.54 | +0.77% | 159,856 | 376,498,308 |
| 2024-12-27 | 23.36 | 23.4 | 23.02 | 23.36 | +0.39% | 126,970 | 295,054,187 |
| 2024-12-26 | 23.07 | 23.47 | 22.96 | 23.27 | +0.78% | 108,575 | 252,625,544 |
| 2024-12-25 | 23.01 | 23.15 | 22.85 | 23.09 | +0.39% | 86,635 | 199,378,697 |
| 2024-12-24 | 22.52 | 23 | 22.52 | 23 | +1.86% | 99,355 | 227,357,104 |
| 2024-12-23 | 22.73 | 22.87 | 22.52 | 22.58 | -0.62% | 91,434 | 207,548,921 |
| 2024-12-20 | 22.88 | 23.05 | 22.68 | 22.72 | -0.48% | 70,697 | 161,100,653 |
| 2024-12-19 | 22.75 | 22.88 | 22.61 | 22.83 | -0.44% | 85,087 | 193,483,755 |
| 2024-12-18 | 22.72 | 23.09 | 22.63 | 22.93 | +0.92% | 112,899 | 258,746,265 |
| 2024-12-17 | 22.42 | 22.95 | 22.36 | 22.72 | +1.34% | 152,836 | 347,234,580 |
| 2024-12-16 | 22.99 | 23.28 | 22.34 | 22.42 | -2.44% | 128,317 | 291,102,262 |
| 2024-12-13 | 23.04 | 23.44 | 22.78 | 22.98 | -0.26% | 185,668 | 428,419,994 |
| 2024-12-12 | 22.55 | 23.08 | 22.37 | 23.04 | +2.22% | 197,161 | 449,282,652 |
| 2024-12-11 | 22.29 | 22.56 | 22.26 | 22.54 | +1.03% | 83,623 | 187,896,580 |
| 2024-12-10 | 22.83 | 22.89 | 22.3 | 22.31 | +0.04% | 128,101 | 288,789,684 |
| 2024-12-09 | 22.37 | 22.58 | 22.26 | 22.3 | -0.22% | 88,232 | 197,834,210 |
| 2024-12-06 | 22.12 | 22.45 | 21.95 | 22.35 | +1.13% | 87,172 | 194,033,665 |
| 2024-12-05 | 22.23 | 22.27 | 22 | 22.1 | -0.63% | 72,646 | 160,572,870 |
| 2024-12-04 | 22.49 | 22.54 | 22.15 | 22.24 | -1.33% | 84,402 | 188,379,363 |
| 2024-12-03 | 22.69 | 22.84 | 22.35 | 22.54 | -0.53% | 98,366 | 221,570,249 |
| 2024-12-02 | 22.65 | 22.87 | 22.51 | 22.66 | -0.4% | 126,314 | 286,936,729 |
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：
同行业相关股票
цнгц│░чФ╡хЩи 属于 机械设备 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832