股票概览
23.38
-1.97%
-0.47
23.85
开盘价
24.18
最高价
23.32
最低价
4,968
成交量
数据更新至: 2024-12-31
技术指标
23.79
MA5 (5日均线)
23.44
MA10 (10日均线)
24.82
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 | 23.85 | 24.18 | 23.32 | 23.38 | -1.97% | 4,968 | 11,719,330 |
| 2024-12-30 | 24 | 24.17 | 23.8 | 23.85 | -1.04% | 4,870 | 11,663,215 |
| 2024-12-27 | 24.2 | 24.46 | 23.81 | 24.1 | -0.5% | 8,170 | 19,731,242 |
| 2024-12-26 | 24.53 | 24.53 | 23.73 | 24.22 | +3.59% | 12,399 | 29,977,730 |
| 2024-12-25 | 23.61 | 24.2 | 23.05 | 23.38 | -0.85% | 6,603 | 15,510,715 |
| 2024-12-24 | 22.8 | 24.3 | 22.8 | 23.58 | +3.42% | 13,146 | 31,037,146 |
| 2024-12-23 | 23.53 | 23.67 | 22.79 | 22.8 | -2.48% | 7,996 | 18,395,987 |
| 2024-12-20 | 22.94 | 23.53 | 22.87 | 23.38 | +2.23% | 8,943 | 20,820,065 |
| 2024-12-19 | 22.58 | 23.08 | 22.57 | 22.87 | 0% | 6,581 | 15,022,765 |
| 2024-12-18 | 23 | 23.25 | 22.72 | 22.87 | -0.57% | 10,531 | 24,186,304 |
| 2024-12-17 | 24.02 | 24.19 | 22.97 | 23 | -4.17% | 14,370 | 33,713,871 |
| 2024-12-16 | 24.49 | 24.88 | 23.84 | 24 | -2.04% | 19,593 | 47,627,357 |
| 2024-12-13 | 26.57 | 26.94 | 24.44 | 24.5 | -7.79% | 36,274 | 91,372,066 |
| 2024-12-12 | 27.03 | 27.03 | 26.26 | 26.57 | -2.67% | 18,724 | 49,857,642 |
| 2024-12-11 | 26.66 | 27.77 | 26.63 | 27.3 | +2.25% | 18,603 | 50,840,205 |
| 2024-12-10 | 28 | 28.5 | 26.62 | 26.7 | -1% | 26,948 | 73,170,117 |
| 2024-12-09 | 28.35 | 28.98 | 26.9 | 26.97 | -5.27% | 25,430 | 70,398,413 |
| 2024-12-06 | 28.35 | 28.78 | 27.46 | 28.47 | +0.07% | 31,674 | 89,270,791 |
| 2024-12-05 | 25.82 | 28.8 | 25.72 | 28.45 | +9.63% | 52,539 | 145,465,338 |
| 2024-12-04 | 27.2 | 27.2 | 25.76 | 25.95 | -5.64% | 25,302 | 66,472,253 |
| 2024-12-03 | 26.96 | 27.66 | 26.66 | 27.5 | +1.81% | 25,078 | 68,218,892 |
| 2024-12-02 | 27 | 27.8 | 26.6 | 27.01 | +0.3% | 26,699 | 72,323,544 |
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：