股票概览
22.42
-0.13%
-0.03
22.44
开盘价
23.01
最高价
22
最低价
12,938
成交量
数据更新至: 2024-12-31
技术指标
22.36
MA5 (5日均线)
22.55
MA10 (10日均线)
23.23
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 | 22.44 | 23.01 | 22 | 22.42 | -0.13% | 12,938 | 29,039,657 |
| 2024-12-30 | 22.34 | 22.52 | 22.03 | 22.45 | +0.09% | 7,021 | 15,686,340 |
| 2024-12-27 | 22.39 | 22.75 | 22.25 | 22.43 | +0.18% | 7,212 | 16,218,136 |
| 2024-12-26 | 22.1 | 22.55 | 22.1 | 22.39 | +1.31% | 8,556 | 19,179,576 |
| 2024-12-25 | 22.68 | 22.77 | 22.05 | 22.1 | -2.56% | 11,147 | 24,823,581 |
| 2024-12-24 | 22.55 | 22.87 | 22.36 | 22.68 | +0.35% | 10,424 | 23,536,788 |
| 2024-12-23 | 22.9 | 22.98 | 22.51 | 22.6 | -1.35% | 15,965 | 36,177,577 |
| 2024-12-20 | 22.81 | 23.07 | 22.78 | 22.91 | +0.39% | 10,244 | 23,510,873 |
| 2024-12-19 | 22.54 | 22.89 | 22.32 | 22.82 | +0.71% | 10,866 | 24,599,505 |
| 2024-12-18 | 22.98 | 23.17 | 22.51 | 22.66 | -1.26% | 14,221 | 32,388,195 |
| 2024-12-17 | 23.98 | 24.1 | 22.9 | 22.95 | -4.3% | 18,062 | 42,060,500 |
| 2024-12-16 | 23.85 | 24.2 | 23.68 | 23.98 | +0.38% | 15,220 | 36,489,402 |
| 2024-12-13 | 24.75 | 24.75 | 23.86 | 23.89 | -3.47% | 27,430 | 66,364,051 |
| 2024-12-12 | 24.32 | 24.98 | 24.3 | 24.75 | +1.48% | 34,542 | 85,497,778 |
| 2024-12-11 | 24.35 | 24.51 | 24.04 | 24.39 | -0.33% | 25,934 | 62,826,873 |
| 2024-12-10 | 24.64 | 24.87 | 24.03 | 24.47 | +0.45% | 48,301 | 118,117,573 |
| 2024-12-09 | 23.37 | 24.39 | 23.37 | 24.36 | +4.24% | 47,377 | 114,032,007 |
| 2024-12-06 | 23.6 | 23.6 | 23.07 | 23.37 | -0.68% | 21,019 | 48,940,158 |
| 2024-12-05 | 23.31 | 23.68 | 23.18 | 23.53 | +0.17% | 16,969 | 39,814,359 |
| 2024-12-04 | 23.76 | 24.07 | 23.3 | 23.49 | -2.29% | 25,091 | 59,485,910 |
| 2024-12-03 | 23.65 | 24.2 | 23.4 | 24.04 | +1.35% | 30,449 | 72,747,910 |
| 2024-12-02 | 23.49 | 23.75 | 23.31 | 23.72 | +0.98% | 25,865 | 60,887,001 |
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：