股票概览
21.92
-5.35%
-1.24
23.02
开盘价
23.12
最高价
21.76
最低价
71,948
成交量
数据更新至: 2024-12-31
技术指标
22.99
MA5 (5日均线)
23.19
MA10 (10日均线)
23.93
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 | 23.02 | 23.12 | 21.76 | 21.92 | -5.35% | 71,948 | 160,480,380 |
| 2024-12-30 | 23 | 23.78 | 22.64 | 23.16 | 0% | 65,863 | 153,747,795 |
| 2024-12-27 | 23.81 | 24 | 22.96 | 23.16 | -1.78% | 73,185 | 172,315,102 |
| 2024-12-26 | 23.13 | 23.95 | 23.05 | 23.58 | +1.95% | 55,731 | 131,801,024 |
| 2024-12-25 | 23.59 | 23.77 | 22.7 | 23.13 | -2.82% | 56,740 | 131,648,026 |
| 2024-12-24 | 23.12 | 23.88 | 22.9 | 23.8 | +3.79% | 73,912 | 173,461,625 |
| 2024-12-23 | 24.24 | 24.38 | 22.87 | 22.93 | -5.79% | 75,159 | 176,175,642 |
| 2024-12-20 | 23.21 | 25.12 | 22.96 | 24.34 | +5.05% | 96,186 | 232,756,970 |
| 2024-12-19 | 22.49 | 23.28 | 22.35 | 23.17 | +2.12% | 54,834 | 125,597,609 |
| 2024-12-18 | 22.76 | 23.18 | 22.1 | 22.69 | +0.49% | 60,384 | 136,975,927 |
| 2024-12-17 | 23.4 | 23.56 | 22.55 | 22.58 | -4.36% | 59,310 | 136,067,452 |
| 2024-12-16 | 24.63 | 24.85 | 23.41 | 23.61 | -5.03% | 96,089 | 229,116,552 |
| 2024-12-13 | 25.63 | 26.1 | 24.76 | 24.86 | -1.93% | 112,406 | 286,920,776 |
| 2024-12-12 | 26.02 | 26.25 | 25.04 | 25.35 | -2.99% | 111,056 | 282,585,691 |
| 2024-12-11 | 25.22 | 26.44 | 25 | 26.13 | +1.75% | 154,046 | 396,245,902 |
| 2024-12-10 | 24.75 | 26.46 | 24.46 | 25.68 | +6.73% | 217,154 | 556,158,933 |
| 2024-12-09 | 25 | 25.25 | 23.68 | 24.06 | -4.26% | 131,724 | 320,428,095 |
| 2024-12-06 | 25.64 | 25.75 | 24.55 | 25.13 | +0.32% | 108,910 | 274,204,721 |
| 2024-12-05 | 24.29 | 25.95 | 24.1 | 25.05 | +3.51% | 142,024 | 360,144,583 |
| 2024-12-04 | 24.7 | 25 | 24 | 24.2 | -1.83% | 81,420 | 199,027,608 |
| 2024-12-03 | 24.94 | 25.39 | 24.28 | 24.65 | -1.6% | 95,688 | 237,490,222 |
| 2024-12-02 | 25.31 | 25.59 | 24.62 | 25.05 | +0.2% | 113,627 | 285,343,842 |
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：