股票概览
21.42
-1.56%
-0.34
22.3
开盘价
22.3
最高价
21.37
最低价
30,145
成交量
数据更新至: 2024-12-31
技术指标
21.98
MA5 (5日均线)
22.88
MA10 (10日均线)
23.56
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 | 22.3 | 22.3 | 21.37 | 21.42 | -1.56% | 30,145 | 65,549,376 |
| 2024-12-30 | 22.36 | 22.4 | 21.71 | 21.76 | -2.6% | 33,095 | 72,623,586 |
| 2024-12-27 | 22.13 | 22.57 | 22.1 | 22.34 | +0.95% | 35,381 | 79,183,273 |
| 2024-12-26 | 22.1 | 22.39 | 22.08 | 22.13 | -0.49% | 32,383 | 71,894,380 |
| 2024-12-25 | 23.02 | 23.11 | 22.1 | 22.24 | -3.76% | 44,979 | 100,541,866 |
| 2024-12-24 | 22.86 | 23.27 | 22.56 | 23.11 | +1.05% | 49,965 | 114,671,274 |
| 2024-12-23 | 23.9 | 24.16 | 22.81 | 22.87 | -4.79% | 64,164 | 149,282,699 |
| 2024-12-20 | 23.96 | 24.17 | 23.8 | 24.02 | -0.04% | 49,255 | 118,144,241 |
| 2024-12-19 | 24.31 | 24.8 | 23.75 | 24.03 | -3.34% | 72,624 | 175,774,947 |
| 2024-12-18 | 23.88 | 25.38 | 23.88 | 24.86 | +4.37% | 102,163 | 253,802,054 |
| 2024-12-17 | 24.61 | 24.67 | 23.71 | 23.82 | -4.07% | 66,736 | 160,874,341 |
| 2024-12-16 | 24.46 | 25.22 | 24.35 | 24.83 | +1.6% | 88,546 | 220,444,129 |
| 2024-12-13 | 24.65 | 24.99 | 24.4 | 24.44 | -1.45% | 86,393 | 213,325,089 |
| 2024-12-12 | 24.76 | 25.11 | 24.45 | 24.8 | -0.36% | 89,543 | 221,300,113 |
| 2024-12-11 | 25.13 | 25.13 | 24.4 | 24.89 | -1.62% | 93,969 | 232,226,898 |
| 2024-12-10 | 26.99 | 26.99 | 24.81 | 25.3 | -1.09% | 240,718 | 620,676,247 |
| 2024-12-09 | 23.26 | 25.58 | 23.12 | 25.58 | +10.02% | 162,874 | 398,438,216 |
| 2024-12-06 | 22.7 | 23.55 | 22.51 | 23.25 | +2.38% | 72,033 | 165,968,295 |
| 2024-12-05 | 22.52 | 22.83 | 22.52 | 22.71 | +0.04% | 34,530 | 78,186,424 |
| 2024-12-04 | 23.27 | 23.37 | 22.55 | 22.7 | -2.83% | 54,493 | 124,775,347 |
| 2024-12-03 | 22.85 | 23.61 | 22.79 | 23.36 | +2.01% | 79,106 | 184,227,429 |
| 2024-12-02 | 22.52 | 23.09 | 22.38 | 22.9 | +1.82% | 47,101 | 107,639,717 |
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：