股票概览
22.34
-4.33%
-1.01
23.48
开盘价
23.49
最高价
22.27
最低价
122,147
成交量
数据更新至: 2024-12-31
技术指标
23.28
MA5 (5日均线)
23.92
MA10 (10日均线)
24.79
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 | 23.48 | 23.49 | 22.27 | 22.34 | -4.33% | 122,147 | 277,830,389 |
| 2024-12-30 | 23.65 | 23.7 | 23.13 | 23.35 | -0.85% | 81,076 | 189,660,570 |
| 2024-12-27 | 23.74 | 24.05 | 23.31 | 23.55 | -0.3% | 70,484 | 167,327,093 |
| 2024-12-26 | 23.6 | 23.82 | 23.55 | 23.62 | +0.3% | 48,156 | 114,112,128 |
| 2024-12-25 | 23.99 | 23.99 | 23.36 | 23.55 | -1.83% | 66,631 | 157,236,277 |
| 2024-12-24 | 23.91 | 24.08 | 23.64 | 23.99 | +0.29% | 69,901 | 166,904,197 |
| 2024-12-23 | 25.16 | 25.17 | 23.86 | 23.92 | -5.19% | 130,373 | 316,441,905 |
| 2024-12-20 | 24.83 | 25.35 | 24.73 | 25.23 | +1.08% | 87,580 | 220,190,341 |
| 2024-12-19 | 24.39 | 25.1 | 24.12 | 24.96 | +1.09% | 102,230 | 251,606,642 |
| 2024-12-18 | 24.72 | 24.95 | 24.23 | 24.69 | +1.11% | 90,445 | 223,337,518 |
| 2024-12-17 | 25.5 | 25.51 | 24.38 | 24.42 | -4.68% | 144,369 | 356,845,033 |
| 2024-12-16 | 26.35 | 26.49 | 25.38 | 25.62 | -2.62% | 151,492 | 388,702,098 |
| 2024-12-13 | 26.07 | 26.99 | 26 | 26.31 | -0.04% | 221,455 | 587,281,320 |
| 2024-12-12 | 26.38 | 26.68 | 25.82 | 26.32 | -0.19% | 155,717 | 408,403,242 |
| 2024-12-11 | 25.97 | 26.5 | 25.79 | 26.37 | +1.23% | 181,768 | 475,572,184 |
| 2024-12-10 | 26.65 | 26.88 | 25.95 | 26.05 | +0.42% | 257,026 | 678,321,128 |
| 2024-12-09 | 26.8 | 26.85 | 25.59 | 25.94 | -1.18% | 222,787 | 580,571,086 |
| 2024-12-06 | 25.22 | 26.33 | 25.02 | 26.25 | +4.67% | 321,665 | 828,667,893 |
| 2024-12-05 | 24.13 | 25.08 | 24.04 | 25.08 | +3.89% | 144,378 | 357,971,472 |
| 2024-12-04 | 24.93 | 24.93 | 23.97 | 24.14 | -3.25% | 113,264 | 276,338,599 |
| 2024-12-03 | 25.26 | 25.32 | 24.78 | 24.95 | -1.23% | 112,091 | 280,241,287 |
| 2024-12-02 | 24.87 | 25.58 | 24.7 | 25.26 | +1.57% | 173,843 | 438,587,173 |
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：