股票概览
23.33
-1.02%
-0.24
23.73
开盘价
24
最高价
23.28
最低价
6,091
成交量
数据更新至: 2024-12-31
技术指标
23.66
MA5 (5日均线)
23.88
MA10 (10日均线)
24.02
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 | 23.73 | 24 | 23.28 | 23.33 | -1.02% | 6,091 | 14,374,217 |
| 2024-12-30 | 23.87 | 24.04 | 23.5 | 23.57 | -1.79% | 6,537 | 15,492,448 |
| 2024-12-27 | 23.95 | 24.43 | 23.81 | 24 | +0.21% | 8,149 | 19,571,657 |
| 2024-12-26 | 23.46 | 24.3 | 23.33 | 23.95 | +2.09% | 10,000 | 23,918,522 |
| 2024-12-25 | 23.75 | 24.07 | 23.23 | 23.46 | -1.43% | 12,243 | 28,851,081 |
| 2024-12-24 | 23.96 | 24.13 | 23.5 | 23.8 | -0.67% | 10,657 | 25,334,198 |
| 2024-12-23 | 24.7 | 24.7 | 23.61 | 23.96 | -2.84% | 10,702 | 25,789,566 |
| 2024-12-20 | 24.02 | 24.94 | 23.94 | 24.66 | +2.66% | 10,885 | 26,685,118 |
| 2024-12-19 | 23.8 | 24.19 | 23.52 | 24.02 | +0.08% | 8,698 | 20,739,057 |
| 2024-12-18 | 23.7 | 24.25 | 23.22 | 24 | +1.69% | 8,303 | 19,820,591 |
| 2024-12-17 | 24.96 | 24.96 | 23.32 | 23.6 | -5.41% | 15,716 | 37,544,797 |
| 2024-12-16 | 24.88 | 25.21 | 24.74 | 24.95 | +0.4% | 9,992 | 24,937,324 |
| 2024-12-13 | 24.53 | 25.1 | 24.4 | 24.85 | +1.22% | 13,642 | 33,854,446 |
| 2024-12-12 | 23.92 | 24.72 | 23.92 | 24.55 | +2.59% | 12,168 | 29,628,853 |
| 2024-12-11 | 23.79 | 24.25 | 23.74 | 23.93 | +0.5% | 8,724 | 20,989,695 |
| 2024-12-10 | 24.11 | 24.28 | 23.56 | 23.81 | +1.28% | 13,844 | 33,050,189 |
| 2024-12-09 | 24 | 24.17 | 23.48 | 23.51 | -2.41% | 8,602 | 20,415,669 |
| 2024-12-06 | 23.9 | 24.17 | 23.55 | 24.09 | +0.63% | 9,872 | 23,607,391 |
| 2024-12-05 | 24.33 | 24.7 | 23.69 | 23.94 | -2.29% | 16,726 | 40,191,286 |
| 2024-12-04 | 24.62 | 25.1 | 24.21 | 24.5 | -0.69% | 17,465 | 43,203,902 |
| 2024-12-03 | 24.17 | 24.67 | 23.99 | 24.67 | +2.07% | 13,382 | 32,482,731 |
| 2024-12-02 | 23.9 | 24.22 | 23.5 | 24.17 | +1.55% | 14,615 | 34,980,500 |
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：