股票概览
21.93
-2.53%
-0.57
22.54
开盘价
22.54
最高价
21.83
最低价
7,998
成交量
数据更新至: 2024-12-31
技术指标
22.68
MA5 (5日均线)
23.20
MA10 (10日均线)
24.32
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 | 22.54 | 22.54 | 21.83 | 21.93 | -2.53% | 7,998 | 17,698,833 |
| 2024-12-30 | 22.89 | 22.89 | 22.44 | 22.5 | -1.7% | 7,540 | 17,035,901 |
| 2024-12-27 | 22.92 | 23.2 | 22.87 | 22.89 | -0.61% | 8,049 | 18,515,148 |
| 2024-12-26 | 22.9 | 23.21 | 22.9 | 23.03 | -0.04% | 6,183 | 14,269,137 |
| 2024-12-25 | 23.3 | 23.52 | 22.82 | 23.04 | -1.79% | 5,537 | 12,753,352 |
| 2024-12-24 | 23.32 | 23.65 | 23.04 | 23.46 | +1.03% | 4,482 | 10,484,013 |
| 2024-12-23 | 24.06 | 24.06 | 23.2 | 23.22 | -3.45% | 7,819 | 18,417,232 |
| 2024-12-20 | 23.47 | 24.22 | 23.47 | 24.05 | +1.09% | 6,683 | 16,051,421 |
| 2024-12-19 | 23.92 | 24.06 | 23.38 | 23.79 | -1.25% | 9,142 | 21,625,385 |
| 2024-12-18 | 24.32 | 24.43 | 23.9 | 24.09 | -0.45% | 5,541 | 13,397,234 |
| 2024-12-17 | 25.35 | 25.38 | 24.16 | 24.2 | -4.04% | 11,021 | 27,077,178 |
| 2024-12-16 | 25.52 | 25.53 | 25.11 | 25.22 | -0.36% | 7,557 | 19,080,028 |
| 2024-12-13 | 25.9 | 25.9 | 25.26 | 25.31 | -2.35% | 9,325 | 23,807,133 |
| 2024-12-12 | 25.91 | 25.95 | 25.34 | 25.92 | +0.23% | 10,048 | 25,873,027 |
| 2024-12-11 | 25.67 | 25.92 | 25.42 | 25.86 | +1.09% | 11,997 | 30,765,235 |
| 2024-12-10 | 26.5 | 26.75 | 25.55 | 25.58 | -0.35% | 13,295 | 34,654,476 |
| 2024-12-09 | 25.62 | 25.86 | 25.36 | 25.67 | +0.2% | 8,303 | 21,289,739 |
| 2024-12-06 | 25.55 | 25.83 | 25 | 25.62 | -0.39% | 10,677 | 27,145,963 |
| 2024-12-05 | 25.18 | 25.86 | 25.11 | 25.72 | +1.62% | 7,135 | 18,296,095 |
| 2024-12-04 | 26.32 | 26.51 | 25.29 | 25.31 | -4.31% | 10,736 | 27,692,370 |
| 2024-12-03 | 26.48 | 26.58 | 26.16 | 26.45 | -0.08% | 7,952 | 20,967,596 |
| 2024-12-02 | 25.98 | 26.48 | 25.73 | 26.47 | +1.89% | 10,625 | 27,949,932 |
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：