股票概览
22.56
-1.83%
-0.42
22.58
开盘价
24
最高价
22.45
最低价
89,870
成交量
数据更新至: 2024-12-31
技术指标
22.81
MA5 (5日均线)
23.25
MA10 (10日均线)
21.58
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 | 22.58 | 24 | 22.45 | 22.56 | -1.83% | 89,870 | 208,528,557 |
| 2024-12-30 | 23.12 | 23.12 | 22 | 22.98 | -0.73% | 74,482 | 167,476,987 |
| 2024-12-27 | 22.23 | 23.6 | 21.86 | 23.15 | +2.98% | 121,853 | 279,756,825 |
| 2024-12-26 | 22 | 22.88 | 21.64 | 22.48 | -1.83% | 111,068 | 247,146,314 |
| 2024-12-25 | 22.31 | 24.39 | 21.9 | 22.9 | +2.64% | 172,717 | 402,192,416 |
| 2024-12-24 | 23.71 | 24.2 | 22.31 | 22.31 | -10% | 121,521 | 277,775,903 |
| 2024-12-23 | 24.83 | 25.65 | 22.87 | 24.79 | +5.27% | 221,923 | 535,573,741 |
| 2024-12-20 | 22.8 | 24.87 | 22.49 | 23.55 | +3.29% | 174,361 | 409,820,120 |
| 2024-12-19 | 24.6 | 25.19 | 22.47 | 22.8 | -8.65% | 195,385 | 460,405,083 |
| 2024-12-18 | 23 | 25.55 | 22.02 | 24.96 | +6.21% | 211,600 | 511,286,486 |
| 2024-12-17 | 24.1 | 25.6 | 23.28 | 23.5 | +0.99% | 294,836 | 728,953,241 |
| 2024-12-16 | 21.36 | 23.33 | 21.35 | 23.27 | +9.71% | 175,794 | 405,020,003 |
| 2024-12-13 | 20 | 22.3 | 19.36 | 21.21 | +4.48% | 197,995 | 415,220,114 |
| 2024-12-12 | 19.13 | 20.6 | 19 | 20.3 | +4.69% | 153,935 | 303,497,974 |
| 2024-12-11 | 18.74 | 19.61 | 18.74 | 19.39 | +4.02% | 102,949 | 198,189,075 |
| 2024-12-10 | 18.51 | 19.65 | 18.25 | 18.64 | +4.25% | 131,940 | 248,916,175 |
| 2024-12-09 | 18.35 | 18.48 | 17.8 | 17.88 | -4.69% | 71,488 | 128,993,573 |
| 2024-12-06 | 18.17 | 19.17 | 18.04 | 18.76 | +4.05% | 111,872 | 209,377,578 |
| 2024-12-05 | 18.08 | 18.3 | 17.68 | 18.03 | -1.04% | 81,584 | 146,066,550 |
| 2024-12-04 | 18.14 | 19.54 | 17.92 | 18.22 | -0.98% | 138,716 | 259,378,221 |
| 2024-12-03 | 18.2 | 18.75 | 17.73 | 18.4 | +1.1% | 118,532 | 216,698,730 |
| 2024-12-02 | 18.31 | 18.8 | 17.94 | 18.2 | +0.44% | 141,298 | 258,198,908 |
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：