股票概览
22.65
+5.1%
+1.1
23.71
开盘价
23.71
最高价
22.37
最低价
1,491,875
成交量
数据更新至: 2024-12-31
技术指标
20.23
MA5 (5日均线)
19.01
MA10 (10日均线)
17.98
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 | 23.71 | 23.71 | 22.37 | 22.65 | +5.1% | 1,491,875 | 3,468,794,521 |
| 2024-12-30 | 21.55 | 21.55 | 21.55 | 21.55 | +10.01% | 114,996 | 247,816,208 |
| 2024-12-27 | 19.1 | 20.6 | 19.02 | 19.59 | +2.24% | 625,561 | 1,239,825,270 |
| 2024-12-26 | 18.3 | 20 | 18.2 | 19.16 | +5.39% | 620,298 | 1,197,199,648 |
| 2024-12-25 | 17.61 | 18.38 | 17.18 | 18.18 | +3.06% | 309,472 | 553,088,026 |
| 2024-12-24 | 17.98 | 18.1 | 17.36 | 17.64 | -0.9% | 214,161 | 378,276,143 |
| 2024-12-23 | 18.6 | 18.74 | 17.77 | 17.8 | -3.05% | 300,635 | 545,056,287 |
| 2024-12-20 | 17.81 | 18.58 | 17.61 | 18.36 | +1.44% | 357,269 | 648,383,779 |
| 2024-12-19 | 16.91 | 18.48 | 16.83 | 18.1 | +6.1% | 392,282 | 697,420,036 |
| 2024-12-18 | 16.63 | 17.35 | 16.43 | 17.06 | +2.59% | 138,666 | 235,390,291 |
| 2024-12-17 | 16.99 | 17.05 | 16.55 | 16.63 | -2.29% | 103,239 | 172,986,027 |
| 2024-12-16 | 17.32 | 17.5 | 16.95 | 17.02 | -1.45% | 127,519 | 218,455,618 |
| 2024-12-13 | 17.3 | 17.56 | 17.25 | 17.27 | -0.69% | 161,522 | 281,736,834 |
| 2024-12-12 | 17.42 | 17.5 | 17.15 | 17.39 | -0.17% | 119,867 | 207,649,160 |
| 2024-12-11 | 16.97 | 17.47 | 16.95 | 17.42 | +3.08% | 171,617 | 296,975,178 |
| 2024-12-10 | 17.16 | 17.3 | 16.86 | 16.9 | +1.14% | 155,313 | 265,798,851 |
| 2024-12-09 | 16.89 | 17.06 | 16.6 | 16.71 | -1.18% | 88,956 | 149,352,366 |
| 2024-12-06 | 16.84 | 17.06 | 16.65 | 16.91 | +0.83% | 100,020 | 168,768,111 |
| 2024-12-05 | 16.51 | 16.91 | 16.47 | 16.77 | +1.27% | 78,448 | 131,530,407 |
| 2024-12-04 | 16.94 | 16.99 | 16.46 | 16.56 | -2.24% | 104,462 | 174,593,360 |
| 2024-12-03 | 17.14 | 17.2 | 16.75 | 16.94 | -1.17% | 102,981 | 174,244,828 |
| 2024-12-02 | 16.99 | 17.3 | 16.97 | 17.14 | +1.06% | 124,926 | 214,371,498 |
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：