股票概览
22.1
-0.5%
-0.11
22.23
开盘价
22.77
最高价
21.95
最低价
16,928
成交量
数据更新至: 2024-12-31
技术指标
22.37
MA5 (5日均线)
23.10
MA10 (10日均线)
24.34
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 | 22.23 | 22.77 | 21.95 | 22.1 | -0.5% | 16,928 | 37,786,182 |
| 2024-12-30 | 22.41 | 22.51 | 21.98 | 22.21 | -1.51% | 14,528 | 32,279,442 |
| 2024-12-27 | 22.64 | 22.79 | 22.38 | 22.55 | -0.31% | 19,903 | 45,057,428 |
| 2024-12-26 | 22.3 | 22.99 | 22.3 | 22.62 | +1.07% | 17,364 | 39,531,583 |
| 2024-12-25 | 22.86 | 22.93 | 21.95 | 22.38 | -2.1% | 19,561 | 43,711,467 |
| 2024-12-24 | 22.86 | 23.14 | 22.41 | 22.86 | +0.18% | 19,907 | 45,267,822 |
| 2024-12-23 | 24.43 | 24.43 | 22.76 | 22.82 | -6.59% | 32,562 | 76,153,246 |
| 2024-12-20 | 24.2 | 24.93 | 24.12 | 24.43 | +0.49% | 29,698 | 73,024,775 |
| 2024-12-19 | 24.21 | 24.32 | 23.51 | 24.31 | -1.5% | 32,258 | 77,328,714 |
| 2024-12-18 | 25.64 | 25.83 | 24.01 | 24.68 | -4.49% | 54,778 | 134,308,138 |
| 2024-12-17 | 28.29 | 29.58 | 25.51 | 25.84 | -3.9% | 87,309 | 244,084,995 |
| 2024-12-16 | 26.38 | 27.88 | 26.2 | 26.89 | +2.28% | 58,733 | 158,427,648 |
| 2024-12-13 | 26.18 | 26.84 | 25.99 | 26.29 | -0.49% | 41,136 | 108,513,218 |
| 2024-12-12 | 25.28 | 26.56 | 25.22 | 26.42 | +4.1% | 45,686 | 119,083,604 |
| 2024-12-11 | 25.07 | 25.62 | 25 | 25.38 | +0.32% | 19,143 | 48,575,544 |
| 2024-12-10 | 25.6 | 26 | 25.16 | 25.3 | +1.16% | 31,645 | 80,844,502 |
| 2024-12-09 | 25.08 | 25.35 | 24.72 | 25.01 | -0.08% | 16,609 | 41,595,623 |
| 2024-12-06 | 25.14 | 25.35 | 24.7 | 25.03 | -0.04% | 17,695 | 44,218,803 |
| 2024-12-05 | 24.45 | 25.35 | 24.21 | 25.04 | +1.87% | 23,843 | 59,191,610 |
| 2024-12-04 | 24.91 | 25.4 | 24.44 | 24.58 | -1.76% | 20,305 | 50,363,344 |
| 2024-12-03 | 25.68 | 25.88 | 24.7 | 25.02 | -1.96% | 28,661 | 71,898,944 |
| 2024-12-02 | 25.16 | 25.95 | 25.12 | 25.52 | +0.43% | 41,287 | 105,487,111 |
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：