股票概览
22.57
-2.92%
-0.68
23.25
开盘价
23.3
最高价
22.37
最低价
5,570
成交量
数据更新至: 2024-12-31
技术指标
22.85
MA5 (5日均线)
23.01
MA10 (10日均线)
24.27
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 | 23.25 | 23.3 | 22.37 | 22.57 | -2.92% | 5,570 | 12,656,718 |
| 2024-12-30 | 23.72 | 23.72 | 22.52 | 23.25 | -0.26% | 8,056 | 18,626,607 |
| 2024-12-27 | 23.38 | 24 | 23.25 | 23.31 | +1.66% | 8,253 | 19,551,681 |
| 2024-12-26 | 22.17 | 23.13 | 22.15 | 22.93 | +3.33% | 8,559 | 19,614,935 |
| 2024-12-25 | 22.68 | 22.68 | 21.9 | 22.19 | -2.16% | 9,042 | 20,032,133 |
| 2024-12-24 | 22.64 | 22.86 | 22.09 | 22.68 | +1.8% | 11,396 | 25,727,208 |
| 2024-12-23 | 23.81 | 23.81 | 22.06 | 22.28 | -6.47% | 12,179 | 27,707,523 |
| 2024-12-20 | 23.23 | 24.1 | 23.12 | 23.82 | +1.53% | 7,536 | 17,872,112 |
| 2024-12-19 | 23.62 | 23.69 | 23.04 | 23.46 | -0.55% | 6,969 | 16,248,268 |
| 2024-12-18 | 23.26 | 23.86 | 22.76 | 23.59 | +1.51% | 10,886 | 25,511,079 |
| 2024-12-17 | 24.84 | 24.97 | 23 | 23.24 | -6.1% | 11,441 | 27,245,366 |
| 2024-12-16 | 25.6 | 25.7 | 24.6 | 24.75 | -3.32% | 7,159 | 17,919,440 |
| 2024-12-13 | 26.16 | 26.16 | 25.41 | 25.6 | -2.14% | 10,971 | 28,087,250 |
| 2024-12-12 | 25.88 | 26.52 | 25.7 | 26.16 | +0.81% | 9,982 | 26,144,894 |
| 2024-12-11 | 26.05 | 26.13 | 25.35 | 25.95 | -0.42% | 11,866 | 30,509,471 |
| 2024-12-10 | 26.5 | 26.97 | 26.03 | 26.06 | +0.54% | 13,392 | 35,306,561 |
| 2024-12-09 | 26.29 | 26.31 | 25.56 | 25.92 | +0.35% | 7,864 | 20,315,390 |
| 2024-12-06 | 26.3 | 26.32 | 25.5 | 25.83 | -0.84% | 11,628 | 30,008,605 |
| 2024-12-05 | 25.71 | 26.19 | 25.38 | 26.05 | +1.36% | 9,461 | 24,511,277 |
| 2024-12-04 | 26.4 | 26.69 | 25.35 | 25.7 | -2.76% | 7,465 | 19,365,154 |
| 2024-12-03 | 26.8 | 26.89 | 25.8 | 26.43 | -1.56% | 9,080 | 23,825,048 |
| 2024-12-02 | 26.5 | 26.99 | 26.49 | 26.85 | +2.09% | 9,357 | 25,021,445 |
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：