股票概览
22.4
-3.49%
-0.81
23.28
开盘价
23.32
最高价
22.4
最低价
131,950
成交量
数据更新至: 2024-12-31
技术指标
23.06
MA5 (5日均线)
23.61
MA10 (10日均线)
24.66
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 | 23.28 | 23.32 | 22.4 | 22.4 | -3.49% | 131,950 | 300,759,852 |
| 2024-12-30 | 23.23 | 23.45 | 22.89 | 23.21 | -0.13% | 106,812 | 247,999,761 |
| 2024-12-27 | 23.29 | 23.58 | 23.09 | 23.24 | -0.21% | 150,471 | 351,840,509 |
| 2024-12-26 | 23.05 | 23.4 | 23.05 | 23.29 | +0.6% | 110,889 | 257,914,351 |
| 2024-12-25 | 23.55 | 23.84 | 23.02 | 23.15 | -1.87% | 133,600 | 311,819,567 |
| 2024-12-24 | 23.66 | 23.76 | 23.15 | 23.59 | -0.34% | 171,681 | 402,101,588 |
| 2024-12-23 | 24.5 | 24.54 | 23.54 | 23.67 | -3.62% | 185,912 | 445,600,122 |
| 2024-12-20 | 24.41 | 24.87 | 24.23 | 24.56 | +0.61% | 148,894 | 366,198,808 |
| 2024-12-19 | 24.3 | 24.55 | 24.17 | 24.41 | -0.57% | 127,202 | 309,901,239 |
| 2024-12-18 | 24.15 | 24.64 | 23.99 | 24.55 | +1.66% | 158,522 | 387,284,296 |
| 2024-12-17 | 24.57 | 24.97 | 24.11 | 24.15 | -1.71% | 183,873 | 450,217,366 |
| 2024-12-16 | 25.05 | 25.19 | 24.39 | 24.57 | -2.03% | 181,708 | 449,219,459 |
| 2024-12-13 | 25.78 | 25.78 | 25.04 | 25.08 | -3.2% | 205,566 | 520,483,615 |
| 2024-12-12 | 25.88 | 26 | 25.5 | 25.91 | -0.19% | 189,265 | 488,171,754 |
| 2024-12-11 | 25.79 | 26.08 | 25.69 | 25.96 | +0.15% | 166,082 | 429,842,691 |
| 2024-12-10 | 26.7 | 26.74 | 25.87 | 25.92 | -0.19% | 213,316 | 561,371,844 |
| 2024-12-09 | 26.38 | 26.48 | 25.74 | 25.97 | -1.93% | 188,336 | 490,195,417 |
| 2024-12-06 | 26.36 | 26.69 | 26.08 | 26.48 | +0.46% | 196,743 | 519,452,437 |
| 2024-12-05 | 26.46 | 26.64 | 26.28 | 26.36 | -1.31% | 173,441 | 458,330,256 |
| 2024-12-04 | 27.71 | 27.71 | 26.65 | 26.71 | -2.55% | 227,236 | 614,665,491 |
| 2024-12-03 | 27.2 | 27.82 | 26.9 | 27.41 | +1.14% | 340,677 | 933,157,310 |
| 2024-12-02 | 26.71 | 27.2 | 26.52 | 27.1 | +2.15% | 258,073 | 694,256,104 |
| 2024-11-29 | 26.35 | 26.87 | 25.8 | 26.53 | -0.26% | 288,744 | 761,370,274 |
| 2024-11-28 | 27.15 | 27.29 | 26.58 | 26.6 | -1.08% | 216,245 | 582,829,336 |
| 2024-11-27 | 26.43 | 26.95 | 25.63 | 26.89 | +0.79% | 271,645 | 713,041,586 |
| 2024-11-26 | 26.9 | 27.34 | 26.63 | 26.68 | -0.78% | 202,170 | 544,235,620 |
| 2024-11-25 | 27.15 | 27.35 | 26.18 | 26.89 | -1.9% | 289,875 | 773,489,974 |
| 2024-11-22 | 28.65 | 28.71 | 27.35 | 27.41 | -5.48% | 371,021 | 1,041,870,312 |
| 2024-11-21 | 28.51 | 29.59 | 28.41 | 29 | +0.97% | 360,310 | 1,047,923,093 |
| 2024-11-20 | 28.2 | 28.76 | 27.88 | 28.72 | +1.84% | 316,809 | 901,528,693 |
| 2024-11-19 | 27.23 | 28.2 | 27 | 28.2 | +3.11% | 325,582 | 900,371,360 |
| 2024-11-18 | 28.8 | 29.48 | 27.03 | 27.35 | -5.62% | 450,930 | 1,267,813,463 |
| 2024-11-15 | 31.5 | 32.2 | 28.95 | 28.98 | -9.92% | 562,466 | 1,712,156,763 |
| 2024-11-14 | 33.37 | 34.28 | 31.88 | 32.17 | -6.65% | 547,151 | 1,815,940,176 |
| 2024-11-13 | 33 | 35.5 | 32.01 | 34.46 | +1.8% | 809,768 | 2,741,835,189 |
| 2024-11-12 | 33.06 | 34.58 | 32 | 33.85 | +2.48% | 789,578 | 2,620,489,816 |
| 2024-11-11 | 32.1 | 33.32 | 32 | 33.03 | +3.28% | 670,635 | 2,192,326,658 |
| 2024-11-08 | 31.25 | 32.49 | 31.24 | 31.98 | +2.43% | 648,171 | 2,063,580,174 |
| 2024-11-07 | 31.18 | 31.28 | 29.8 | 31.22 | -1.36% | 619,927 | 1,899,610,156 |
| 2024-11-06 | 31.7 | 32.73 | 31.2 | 31.65 | -0.47% | 628,381 | 2,008,717,859 |
| 2024-11-05 | 31.3 | 32.59 | 31 | 31.8 | +1.6% | 789,111 | 2,500,839,790 |
| 2024-11-04 | 31.21 | 33.33 | 31.21 | 31.3 | -9.75% | 833,539 | 2,636,021,914 |
| 2024-11-01 | 36.53 | 37.11 | 34.68 | 34.68 | -9.99% | 602,364 | 2,135,182,591 |
| 2024-10-31 | 37.99 | 41.02 | 36.87 | 38.53 | +1.45% | 1,504,164 | 5,900,623,163 |
| 2024-10-30 | 36.1 | 38.97 | 33.5 | 37.98 | +7.2% | 1,840,283 | 6,746,594,994 |
| 2024-10-29 | 31.61 | 35.43 | 31.2 | 35.43 | +10% | 1,170,058 | 3,907,870,788 |
| 2024-10-28 | 30 | 33.79 | 30 | 32.21 | +4.34% | 1,247,099 | 3,974,272,348 |
| 2024-10-25 | 31.3 | 32.36 | 30.8 | 30.87 | +3.8% | 1,183,702 | 3,737,211,754 |
| 2024-10-24 | 28.5 | 30.44 | 28.2 | 29.74 | +0.75% | 629,711 | 1,855,033,452 |
| 2024-10-23 | 30.5 | 30.89 | 29.22 | 29.52 | -9.09% | 1,092,944 | 3,273,349,569 |
| 2024-10-22 | 30.99 | 34 | 29.89 | 32.47 | +4.84% | 1,332,046 | 4,344,903,236 |
| 2024-10-21 | 30 | 31.86 | 29.66 | 30.97 | -0.03% | 1,125,740 | 3,474,025,696 |
| 2024-10-18 | 31.87 | 33 | 29.24 | 30.98 | -1.62% | 1,688,963 | 5,205,719,566 |
| 2024-10-17 | 30.58 | 31.49 | 30 | 31.49 | +9.99% | 1,369,436 | 4,270,584,661 |
| 2024-10-16 | 25.3 | 28.63 | 25.29 | 28.63 | +9.99% | 824,156 | 2,241,546,285 |
| 2024-10-15 | 26.5 | 27.71 | 25.99 | 26.03 | -2.14% | 692,582 | 1,855,160,318 |
| 2024-10-14 | 24.48 | 27 | 24.02 | 26.6 | +6.91% | 732,489 | 1,864,556,037 |
| 2024-10-11 | 26.46 | 26.46 | 24.88 | 24.88 | -9.99% | 681,499 | 1,728,883,403 |
| 2024-10-10 | 30 | 30.6 | 27.64 | 27.64 | -10% | 989,906 | 2,777,875,891 |
| 2024-10-09 | 32.33 | 34.56 | 29.79 | 30.71 | -5.01% | 1,449,429 | 4,711,446,649 |
| 2024-10-08 | 31.5 | 32.33 | 30.5 | 32.33 | +10% | 1,153,104 | 3,645,500,982 |
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：