股票概览
23.35
-2.55%
-0.61
23.96
开盘价
24.77
最高价
23.3
最低价
35,223
成交量
数据更新至: 2024-12-31
技术指标
23.83
MA5 (5日均线)
23.49
MA10 (10日均线)
23.38
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 | 23.96 | 24.77 | 23.3 | 23.35 | -2.55% | 35,223 | 84,323,884 |
| 2024-12-30 | 24.12 | 24.3 | 23.31 | 23.96 | -0.66% | 29,916 | 71,157,758 |
| 2024-12-27 | 24.23 | 24.39 | 23.81 | 24.12 | -1.23% | 25,453 | 61,240,047 |
| 2024-12-26 | 23.29 | 24.75 | 22.91 | 24.42 | +4.85% | 37,957 | 92,035,650 |
| 2024-12-25 | 22.65 | 23.46 | 22.05 | 23.29 | +2.73% | 33,689 | 77,089,767 |
| 2024-12-24 | 22.59 | 22.86 | 21.95 | 22.67 | +1.89% | 33,034 | 73,917,016 |
| 2024-12-23 | 23.34 | 23.63 | 22.18 | 22.25 | -5.32% | 43,007 | 97,482,407 |
| 2024-12-20 | 23.81 | 25.18 | 23.48 | 23.5 | -0.21% | 60,568 | 146,760,599 |
| 2024-12-19 | 23.7 | 23.98 | 23.39 | 23.55 | -1.05% | 22,692 | 53,560,548 |
| 2024-12-18 | 24.07 | 24.34 | 23.68 | 23.8 | -0.75% | 19,696 | 47,166,826 |
| 2024-12-17 | 24.18 | 24.31 | 23.68 | 23.98 | -0.91% | 24,240 | 58,218,286 |
| 2024-12-16 | 24.11 | 25.19 | 23.98 | 24.2 | -1.75% | 28,424 | 69,750,407 |
| 2024-12-13 | 24.6 | 25.05 | 24.28 | 24.63 | -0.28% | 40,871 | 100,835,518 |
| 2024-12-12 | 23.7 | 24.8 | 23.48 | 24.7 | +4.22% | 44,359 | 107,921,787 |
| 2024-12-11 | 23.2 | 24.2 | 23.2 | 23.7 | +2.46% | 37,632 | 89,530,237 |
| 2024-12-10 | 24 | 24 | 22.72 | 23.13 | +2.57% | 45,807 | 106,513,075 |
| 2024-12-09 | 22.5 | 22.58 | 22 | 22.55 | +1.12% | 21,077 | 47,093,750 |
| 2024-12-06 | 21.86 | 22.53 | 21.66 | 22.3 | +2.25% | 30,235 | 67,223,005 |
| 2024-12-05 | 21.68 | 21.9 | 21.02 | 21.81 | +0.55% | 53,125 | 114,301,284 |
| 2024-12-04 | 22.1 | 22.33 | 21.54 | 21.69 | -2.65% | 20,447 | 44,814,319 |
| 2024-12-03 | 22.74 | 23.22 | 21.97 | 22.28 | -2.02% | 29,089 | 65,276,875 |
| 2024-12-02 | 22.36 | 23.02 | 22.23 | 22.74 | +1.7% | 29,975 | 68,167,717 |
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：