股票概览
21.78
-5.8%
-1.34
23.22
开盘价
23.72
最高价
21.78
最低价
17,327
成交量
数据更新至: 2024-12-31
技术指标
23.13
MA5 (5日均线)
23.44
MA10 (10日均线)
23.92
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 | 23.22 | 23.72 | 21.78 | 21.78 | -5.8% | 17,327 | 39,027,919 |
| 2024-12-30 | 23.47 | 23.73 | 22.46 | 23.12 | -1.2% | 15,130 | 35,078,622 |
| 2024-12-27 | 24.26 | 24.5 | 23.4 | 23.4 | -3.35% | 21,910 | 52,549,647 |
| 2024-12-26 | 23.25 | 25.3 | 22.88 | 24.21 | +4.67% | 34,810 | 84,725,941 |
| 2024-12-25 | 23.54 | 23.72 | 22.44 | 23.13 | -2.36% | 25,898 | 59,475,124 |
| 2024-12-24 | 24.18 | 24.38 | 22.59 | 23.69 | +1.24% | 18,168 | 42,325,942 |
| 2024-12-23 | 25.11 | 25.3 | 23.23 | 23.4 | -6.29% | 26,109 | 63,070,109 |
| 2024-12-20 | 23.48 | 25.66 | 23.32 | 24.97 | +6.89% | 33,985 | 84,461,835 |
| 2024-12-19 | 23.26 | 23.66 | 22.7 | 23.36 | +0.04% | 18,191 | 42,315,767 |
| 2024-12-18 | 23.02 | 23.55 | 22.33 | 23.35 | +3% | 22,642 | 52,370,920 |
| 2024-12-17 | 24.02 | 24.7 | 22.63 | 22.67 | -5.62% | 21,077 | 48,874,729 |
| 2024-12-16 | 24.65 | 25.05 | 23.79 | 24.02 | -2.44% | 21,514 | 51,945,619 |
| 2024-12-13 | 25.02 | 25.6 | 24.6 | 24.62 | -1.6% | 26,102 | 65,604,686 |
| 2024-12-12 | 25.2 | 25.63 | 24.46 | 25.02 | -0.87% | 26,323 | 65,547,666 |
| 2024-12-11 | 25.6 | 26.5 | 24.93 | 25.24 | -1.41% | 37,872 | 96,560,233 |
| 2024-12-10 | 26.9 | 27.43 | 25.46 | 25.6 | +0.2% | 43,539 | 113,627,146 |
| 2024-12-09 | 25.87 | 26.44 | 24.3 | 25.55 | +0.59% | 49,940 | 124,638,822 |
| 2024-12-06 | 23.01 | 27.71 | 23.01 | 25.4 | +10% | 68,894 | 176,726,222 |
| 2024-12-05 | 22.69 | 23.14 | 22.56 | 23.09 | +1.27% | 15,140 | 34,767,214 |
| 2024-12-04 | 24.39 | 24.58 | 22.53 | 22.8 | -0.91% | 20,467 | 48,084,320 |
| 2024-12-03 | 22.7 | 23.18 | 22.7 | 23.01 | +1.05% | 12,614 | 28,922,554 |
| 2024-12-02 | 22.28 | 22.8 | 22.01 | 22.77 | +2.34% | 13,466 | 30,317,664 |
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：