股票概览
22.81
-4.28%
-1.02
23.83
开盘价
24.11
最高价
22.8
最低价
44,583
成交量
数据更新至: 2024-12-31
技术指标
23.11
MA5 (5日均线)
23.00
MA10 (10日均线)
23.67
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 | 23.83 | 24.11 | 22.8 | 22.81 | -4.28% | 44,583 | 103,823,369 |
| 2024-12-30 | 22.96 | 24 | 22.6 | 23.83 | +4.29% | 59,854 | 141,522,597 |
| 2024-12-27 | 23.55 | 23.55 | 22.8 | 22.85 | -2.93% | 34,874 | 80,561,972 |
| 2024-12-26 | 22.47 | 23.77 | 22.26 | 23.54 | +4.44% | 37,056 | 86,251,601 |
| 2024-12-25 | 22.81 | 22.89 | 21.89 | 22.54 | -1.14% | 30,709 | 68,382,290 |
| 2024-12-24 | 22.8 | 23.03 | 22.32 | 22.8 | +0.44% | 24,495 | 55,448,212 |
| 2024-12-23 | 24.08 | 24.3 | 22.7 | 22.7 | -4.74% | 44,817 | 104,103,339 |
| 2024-12-20 | 22.71 | 24.6 | 22.6 | 23.83 | +4.89% | 78,370 | 186,828,508 |
| 2024-12-19 | 22 | 22.76 | 21.88 | 22.72 | +1.61% | 29,274 | 65,506,775 |
| 2024-12-18 | 22.43 | 22.76 | 21.91 | 22.36 | -0.22% | 47,958 | 107,675,709 |
| 2024-12-17 | 23.35 | 23.35 | 22.41 | 22.41 | -3.57% | 64,010 | 145,343,280 |
| 2024-12-16 | 24 | 24.07 | 22.94 | 23.24 | -3.53% | 61,118 | 142,280,419 |
| 2024-12-13 | 24.6 | 24.69 | 24.08 | 24.09 | -2.98% | 34,076 | 82,688,356 |
| 2024-12-12 | 25.33 | 25.45 | 24.03 | 24.83 | -1.97% | 65,696 | 161,536,231 |
| 2024-12-11 | 25.11 | 26.12 | 24.65 | 25.33 | +0.8% | 54,363 | 137,466,834 |
| 2024-12-10 | 25.2 | 26.47 | 24.75 | 25.13 | +2.36% | 66,508 | 170,053,296 |
| 2024-12-09 | 24.54 | 24.98 | 24.07 | 24.55 | +0.04% | 33,068 | 81,040,572 |
| 2024-12-06 | 25.1 | 25.45 | 24.3 | 24.54 | -1.64% | 38,943 | 95,677,118 |
| 2024-12-05 | 24.25 | 25.26 | 24.07 | 24.95 | +2.89% | 27,948 | 69,597,272 |
| 2024-12-04 | 25.08 | 25.37 | 24 | 24.25 | -4.38% | 49,083 | 120,904,589 |
| 2024-12-03 | 25.98 | 26 | 25.05 | 25.36 | -1.51% | 41,720 | 106,045,835 |
| 2024-12-02 | 24.42 | 26.68 | 24.12 | 25.75 | +5.45% | 87,292 | 223,885,800 |
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：