股票概览
22.7
-2.62%
-0.61
23.42
开盘价
23.67
最高价
22.64
最低价
71,125
成交量
数据更新至: 2024-12-31
技术指标
22.85
MA5 (5日均线)
22.51
MA10 (10日均线)
23.03
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 | 23.42 | 23.67 | 22.64 | 22.7 | -2.62% | 71,125 | 164,038,588 |
| 2024-12-30 | 23.75 | 24.16 | 23.25 | 23.31 | -2.06% | 73,650 | 174,340,309 |
| 2024-12-27 | 22.6 | 24.04 | 22.52 | 23.8 | +5.73% | 150,429 | 356,039,825 |
| 2024-12-26 | 21.96 | 22.59 | 21.8 | 22.51 | +2.55% | 60,635 | 135,176,225 |
| 2024-12-25 | 22.26 | 22.36 | 21.76 | 21.95 | -1.08% | 38,922 | 85,507,280 |
| 2024-12-24 | 21.65 | 22.25 | 21.42 | 22.19 | +2.49% | 80,216 | 175,829,615 |
| 2024-12-23 | 22.45 | 22.59 | 21.65 | 21.65 | -3.56% | 76,799 | 168,835,371 |
| 2024-12-20 | 22.31 | 22.75 | 22.31 | 22.45 | +0.63% | 62,833 | 141,510,153 |
| 2024-12-19 | 22.15 | 22.32 | 21.86 | 22.31 | +0.5% | 48,158 | 106,504,582 |
| 2024-12-18 | 22.48 | 22.57 | 22.03 | 22.2 | -0.8% | 74,788 | 166,492,782 |
| 2024-12-17 | 22.73 | 22.94 | 22.3 | 22.38 | -1.41% | 55,953 | 126,524,659 |
| 2024-12-16 | 23.27 | 23.44 | 22.54 | 22.7 | -2.32% | 78,648 | 179,239,513 |
| 2024-12-13 | 24.71 | 25.09 | 23.22 | 23.24 | -6.25% | 188,002 | 449,873,805 |
| 2024-12-12 | 25 | 25.5 | 24.72 | 24.79 | -1.35% | 119,644 | 297,980,665 |
| 2024-12-11 | 23.39 | 25.43 | 23.36 | 25.13 | +7.49% | 219,330 | 543,276,051 |
| 2024-12-10 | 24 | 24.18 | 23.37 | 23.38 | +0.34% | 76,209 | 181,296,591 |
| 2024-12-09 | 23.84 | 24.06 | 23.25 | 23.3 | -1.65% | 76,907 | 181,333,416 |
| 2024-12-06 | 23.57 | 24.07 | 23.35 | 23.69 | +0.55% | 78,245 | 185,371,594 |
| 2024-12-05 | 23.34 | 23.88 | 23.1 | 23.56 | +0.73% | 59,014 | 138,981,913 |
| 2024-12-04 | 24.08 | 24.19 | 23.28 | 23.39 | -2.83% | 81,434 | 193,060,394 |
| 2024-12-03 | 23.78 | 24.18 | 23.5 | 24.07 | +1.39% | 102,344 | 244,907,051 |
| 2024-12-02 | 22.52 | 24.19 | 22.49 | 23.74 | +8.2% | 194,618 | 460,132,932 |
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：