股票概览
21.58
-4.26%
-0.96
22.58
开盘价
22.75
最高价
21.51
最低价
40,951
成交量
数据更新至: 2024-12-31
技术指标
22.70
MA5 (5日均线)
23.11
MA10 (10日均线)
24.36
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 | 22.58 | 22.75 | 21.51 | 21.58 | -4.26% | 40,951 | 89,737,311 |
| 2024-12-30 | 23.26 | 23.26 | 22.41 | 22.54 | -2.55% | 23,289 | 52,930,677 |
| 2024-12-27 | 23.44 | 23.45 | 23.01 | 23.13 | -0.56% | 19,371 | 44,982,414 |
| 2024-12-26 | 23.02 | 23.4 | 22.94 | 23.26 | +1.17% | 19,638 | 45,636,625 |
| 2024-12-25 | 23.5 | 23.64 | 22.72 | 22.99 | -2.46% | 38,827 | 89,547,135 |
| 2024-12-24 | 23.13 | 23.98 | 23 | 23.57 | +2.48% | 41,785 | 98,270,737 |
| 2024-12-23 | 22.8 | 23.5 | 22.68 | 23 | +0.48% | 51,684 | 119,474,239 |
| 2024-12-20 | 24.14 | 24.14 | 22.48 | 22.89 | -5.02% | 76,088 | 174,180,530 |
| 2024-12-19 | 23.68 | 24.12 | 23.62 | 24.1 | +0.12% | 15,256 | 36,438,158 |
| 2024-12-18 | 24.01 | 24.2 | 23.62 | 24.07 | +0.71% | 17,227 | 41,272,064 |
| 2024-12-17 | 24.9 | 24.9 | 23.8 | 23.9 | -3.43% | 23,658 | 57,163,348 |
| 2024-12-16 | 25.07 | 25.15 | 24.61 | 24.75 | -1.28% | 23,185 | 57,497,411 |
| 2024-12-13 | 25.76 | 25.76 | 24.98 | 25.07 | -3.24% | 28,144 | 71,215,058 |
| 2024-12-12 | 25.87 | 26.02 | 25.61 | 25.91 | +0.15% | 23,839 | 61,536,154 |
| 2024-12-11 | 26.04 | 26.16 | 25.56 | 25.87 | -0.88% | 26,467 | 68,358,342 |
| 2024-12-10 | 26.49 | 26.64 | 26.03 | 26.1 | +0.85% | 29,338 | 77,421,498 |
| 2024-12-09 | 26.38 | 26.64 | 25.82 | 25.88 | -1.75% | 18,705 | 48,932,439 |
| 2024-12-06 | 26 | 26.5 | 25.74 | 26.34 | +0.69% | 25,193 | 65,932,183 |
| 2024-12-05 | 26.16 | 26.45 | 25.91 | 26.16 | 0% | 16,271 | 42,601,138 |
| 2024-12-04 | 26.76 | 26.8 | 25.97 | 26.16 | -1.88% | 17,812 | 47,121,144 |
| 2024-12-03 | 26.41 | 26.91 | 26.41 | 26.66 | +0.34% | 20,631 | 55,031,163 |
| 2024-12-02 | 26.4 | 26.93 | 26 | 26.57 | +1.37% | 25,871 | 68,742,538 |
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：