股票概览
23.05
-1.41%
-0.33
23.3
开盘价
23.48
最高价
22.83
最低价
16,007
成交量
数据更新至: 2024-12-31
技术指标
23.42
MA5 (5日均线)
23.66
MA10 (10日均线)
24.28
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 | 23.3 | 23.48 | 22.83 | 23.05 | -1.41% | 16,007 | 37,027,326 |
| 2024-12-30 | 23.65 | 23.73 | 23.04 | 23.38 | -1.23% | 11,013 | 25,811,625 |
| 2024-12-27 | 23.79 | 24.11 | 23.41 | 23.67 | -0.5% | 12,792 | 30,312,486 |
| 2024-12-26 | 23.37 | 24.17 | 23.17 | 23.79 | +2.45% | 15,540 | 36,941,203 |
| 2024-12-25 | 23.65 | 23.8 | 22.86 | 23.22 | -2.4% | 14,439 | 33,489,324 |
| 2024-12-24 | 23.47 | 23.83 | 23.4 | 23.79 | +1.8% | 9,669 | 22,859,434 |
| 2024-12-23 | 24.29 | 24.34 | 23.28 | 23.37 | -3.71% | 14,697 | 34,846,338 |
| 2024-12-20 | 23.98 | 24.38 | 23.74 | 24.27 | +1.85% | 10,717 | 25,870,018 |
| 2024-12-19 | 23.99 | 24.34 | 23.65 | 23.83 | -1.73% | 14,269 | 34,060,257 |
| 2024-12-18 | 23.98 | 24.4 | 23.65 | 24.25 | +1.13% | 14,656 | 35,392,508 |
| 2024-12-17 | 24.81 | 24.99 | 23.85 | 23.98 | -3.42% | 15,236 | 37,005,639 |
| 2024-12-16 | 24.58 | 25.35 | 24.58 | 24.83 | +0.24% | 13,868 | 34,683,686 |
| 2024-12-13 | 25.04 | 25.38 | 24.66 | 24.77 | -1.94% | 13,045 | 32,612,222 |
| 2024-12-12 | 25.39 | 25.39 | 24.95 | 25.26 | +0.12% | 13,481 | 33,964,475 |
| 2024-12-11 | 25.4 | 25.52 | 25.01 | 25.23 | -0.71% | 13,242 | 33,441,563 |
| 2024-12-10 | 26.26 | 26.67 | 25.36 | 25.41 | -1.21% | 30,096 | 77,796,747 |
| 2024-12-09 | 24.8 | 25.86 | 24.73 | 25.72 | +3.92% | 27,957 | 71,038,949 |
| 2024-12-06 | 24.5 | 24.79 | 24.11 | 24.75 | +1.02% | 14,915 | 36,468,952 |
| 2024-12-05 | 24.5 | 24.87 | 24.26 | 24.5 | -0.41% | 15,889 | 39,028,281 |
| 2024-12-04 | 24.96 | 25 | 24.3 | 24.6 | -1.01% | 14,442 | 35,664,562 |
| 2024-12-03 | 24.86 | 25.08 | 24.61 | 24.85 | -0.56% | 15,431 | 38,302,501 |
| 2024-12-02 | 24.6 | 25.25 | 24.47 | 24.99 | +2.08% | 24,656 | 61,360,319 |
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：