股票概览
23.34
-1.77%
-0.42
24.35
开盘价
24.35
最高价
23.24
最低价
55,244
成交量
数据更新至: 2024-12-31
技术指标
22.36
MA5 (5日均线)
22.29
MA10 (10日均线)
23.46
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 | 24.35 | 24.35 | 23.24 | 23.34 | -1.77% | 55,244 | 130,796,042 |
| 2024-12-30 | 22.3 | 24.44 | 22.12 | 23.76 | +5.27% | 90,167 | 212,869,958 |
| 2024-12-27 | 21.7 | 22.64 | 21.53 | 22.57 | +2.68% | 43,461 | 96,920,865 |
| 2024-12-26 | 20.43 | 21.98 | 20.18 | 21.98 | +9.14% | 36,114 | 76,184,493 |
| 2024-12-25 | 21.1 | 21.2 | 19.99 | 20.14 | -5.22% | 26,626 | 54,030,917 |
| 2024-12-24 | 21.75 | 22.11 | 20.96 | 21.25 | -2.3% | 25,384 | 54,066,881 |
| 2024-12-23 | 22.58 | 23.13 | 21.66 | 21.75 | -4.06% | 24,446 | 54,836,770 |
| 2024-12-20 | 22.32 | 23.36 | 22.2 | 22.67 | +1.25% | 29,864 | 68,035,536 |
| 2024-12-19 | 22.92 | 23.02 | 22.22 | 22.39 | -3.03% | 22,016 | 49,626,492 |
| 2024-12-18 | 23.3 | 23.49 | 22.77 | 23.09 | -0.56% | 15,184 | 35,106,522 |
| 2024-12-17 | 24.74 | 24.9 | 23.18 | 23.22 | -6.3% | 29,547 | 70,511,842 |
| 2024-12-16 | 25.66 | 26.16 | 24.77 | 24.78 | -5.24% | 26,334 | 66,750,198 |
| 2024-12-13 | 26.04 | 26.36 | 25.08 | 26.15 | -1.36% | 47,753 | 122,401,707 |
| 2024-12-12 | 24.64 | 26.58 | 24.1 | 26.51 | +6.51% | 55,555 | 140,535,591 |
| 2024-12-11 | 24.92 | 25.2 | 24 | 24.89 | -1.62% | 44,872 | 110,482,467 |
| 2024-12-10 | 24.66 | 25.81 | 24.11 | 25.3 | +5.42% | 81,794 | 204,719,498 |
| 2024-12-09 | 23.64 | 24.58 | 23.18 | 24 | +2.04% | 34,043 | 81,531,233 |
| 2024-12-06 | 24.4 | 24.6 | 23.1 | 23.52 | -4.62% | 42,292 | 99,991,624 |
| 2024-12-05 | 23.17 | 25.03 | 22.7 | 24.66 | +6.2% | 63,574 | 153,210,417 |
| 2024-12-04 | 23.61 | 24.3 | 23.05 | 23.22 | -1.69% | 40,385 | 95,280,472 |
| 2024-12-03 | 23.48 | 24.28 | 23.08 | 23.62 | +0.47% | 68,480 | 162,730,172 |
| 2024-12-02 | 23.85 | 24.19 | 22.88 | 23.51 | +0.47% | 96,197 | 225,417,987 |
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：