股票概览
21.7
-4.15%
-0.94
22.78
开盘价
22.79
最高价
21.67
最低价
116,822
成交量
数据更新至: 2024-12-31
技术指标
22.48
MA5 (5日均线)
22.86
MA10 (10日均线)
23.16
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 | 22.78 | 22.79 | 21.67 | 21.7 | -4.15% | 116,822 | 257,779,609 |
| 2024-12-30 | 22.78 | 23 | 22.47 | 22.64 | -0.61% | 75,518 | 171,679,698 |
| 2024-12-27 | 22.89 | 23.28 | 22.65 | 22.78 | -0.26% | 97,685 | 224,831,471 |
| 2024-12-26 | 22.46 | 23.05 | 22.4 | 22.84 | +1.69% | 80,536 | 183,817,465 |
| 2024-12-25 | 22.83 | 22.89 | 22.37 | 22.46 | -1.75% | 78,071 | 176,261,628 |
| 2024-12-24 | 22.81 | 22.94 | 22.48 | 22.86 | +0.4% | 91,453 | 207,984,618 |
| 2024-12-23 | 23.66 | 23.84 | 22.71 | 22.77 | -3.88% | 132,753 | 306,804,292 |
| 2024-12-20 | 23.6 | 24 | 23.36 | 23.69 | +0.25% | 116,112 | 275,599,388 |
| 2024-12-19 | 22.87 | 23.72 | 22.81 | 23.63 | +1.94% | 106,556 | 248,714,850 |
| 2024-12-18 | 23 | 23.36 | 22.84 | 23.18 | +1.31% | 76,583 | 177,234,537 |
| 2024-12-17 | 22.98 | 23.26 | 22.78 | 22.88 | -0.52% | 82,490 | 189,672,294 |
| 2024-12-16 | 23.3 | 23.45 | 22.81 | 23 | -1.71% | 95,709 | 220,821,304 |
| 2024-12-13 | 23.77 | 23.84 | 23.36 | 23.4 | -2.34% | 120,680 | 284,838,303 |
| 2024-12-12 | 23.86 | 24 | 23.39 | 23.96 | +0.46% | 128,553 | 305,054,458 |
| 2024-12-11 | 23.79 | 23.96 | 23.58 | 23.85 | +0.08% | 105,330 | 250,401,579 |
| 2024-12-10 | 24.1 | 24.25 | 23.77 | 23.83 | +1.97% | 221,746 | 532,275,142 |
| 2024-12-09 | 23.69 | 23.95 | 23.14 | 23.37 | -1.68% | 117,952 | 277,328,122 |
| 2024-12-06 | 23.35 | 23.9 | 23.15 | 23.77 | +1.84% | 164,399 | 387,554,791 |
| 2024-12-05 | 23.16 | 23.58 | 23.11 | 23.34 | +0.78% | 101,870 | 238,333,831 |
| 2024-12-04 | 23.73 | 23.93 | 23.05 | 23.16 | -2.44% | 144,148 | 337,359,415 |
| 2024-12-03 | 24.06 | 24.08 | 23.42 | 23.74 | -1.25% | 147,001 | 349,009,401 |
| 2024-12-02 | 23.7 | 24.14 | 23.3 | 24.04 | +1.43% | 170,687 | 406,996,902 |
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：