股票概览
22.39
-3.45%
-0.8
23.17
开盘价
23.17
最高价
22.36
最低价
45,180
成交量
数据更新至: 2024-12-31
技术指标
22.34
MA5 (5日均线)
21.63
MA10 (10日均线)
21.63
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 | 23.17 | 23.17 | 22.36 | 22.39 | -3.45% | 45,180 | 102,390,440 |
| 2024-12-30 | 22.81 | 23.8 | 22.6 | 23.19 | +1.71% | 66,508 | 155,195,153 |
| 2024-12-27 | 22.5 | 23.4 | 22.3 | 22.8 | +2.2% | 82,856 | 189,616,289 |
| 2024-12-26 | 21.01 | 22.45 | 20.78 | 22.31 | +6.24% | 71,012 | 156,028,341 |
| 2024-12-25 | 21.88 | 21.98 | 20.75 | 21 | -2.64% | 51,844 | 110,579,564 |
| 2024-12-24 | 21.39 | 21.88 | 21.13 | 21.57 | +2.71% | 51,658 | 111,398,045 |
| 2024-12-23 | 20.92 | 21.86 | 20.92 | 21 | 0% | 64,230 | 137,448,483 |
| 2024-12-20 | 20.38 | 21.46 | 20.1 | 21 | +3.6% | 61,245 | 128,633,176 |
| 2024-12-19 | 20.3 | 20.75 | 20.15 | 20.27 | -2.22% | 30,244 | 61,754,158 |
| 2024-12-18 | 20.17 | 20.9 | 20.17 | 20.73 | +2.78% | 45,459 | 93,805,966 |
| 2024-12-17 | 21.13 | 21.28 | 20.05 | 20.17 | -4.54% | 51,948 | 106,521,502 |
| 2024-12-16 | 21.78 | 21.9 | 20.93 | 21.13 | -3.56% | 56,507 | 120,202,018 |
| 2024-12-13 | 22.5 | 23.35 | 21.82 | 21.91 | -3.82% | 74,758 | 167,963,099 |
| 2024-12-12 | 22.4 | 23.88 | 22.34 | 22.78 | +0.75% | 97,794 | 225,747,565 |
| 2024-12-11 | 21.73 | 23.1 | 21.58 | 22.61 | +3.76% | 99,556 | 225,711,317 |
| 2024-12-10 | 22.93 | 22.95 | 21.51 | 21.79 | -0.95% | 89,989 | 197,386,767 |
| 2024-12-09 | 21.22 | 22.2 | 21.08 | 22 | +3.14% | 79,792 | 174,735,588 |
| 2024-12-06 | 21.59 | 21.85 | 21.21 | 21.33 | -1.43% | 48,590 | 104,249,428 |
| 2024-12-05 | 20.95 | 22.21 | 20.69 | 21.64 | +3.29% | 92,229 | 199,995,353 |
| 2024-12-04 | 20.69 | 21.51 | 20.4 | 20.95 | +1.26% | 66,126 | 138,992,227 |
| 2024-12-03 | 20.9 | 21.31 | 20.41 | 20.69 | -1% | 44,942 | 93,530,053 |
| 2024-12-02 | 20.71 | 21.85 | 20.6 | 20.9 | -0.14% | 110,924 | 235,580,215 |
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：