股票概览
23.19
-0.26%
-0.06
23.26
开盘价
23.55
最高价
23.11
最低价
18,356
成交量
数据更新至: 2024-12-31
技术指标
23.30
MA5 (5日均线)
23.41
MA10 (10日均线)
23.56
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 | 23.26 | 23.55 | 23.11 | 23.19 | -0.26% | 18,356 | 42,738,720 |
| 2024-12-30 | 23.43 | 23.45 | 23.16 | 23.25 | -0.81% | 13,783 | 32,088,781 |
| 2024-12-27 | 23.36 | 23.5 | 23.18 | 23.44 | +0.77% | 14,322 | 33,516,542 |
| 2024-12-26 | 23.34 | 23.47 | 23.25 | 23.26 | -0.39% | 9,610 | 22,413,526 |
| 2024-12-25 | 23.43 | 23.5 | 23.2 | 23.35 | -0.34% | 12,559 | 29,249,478 |
| 2024-12-24 | 23.29 | 23.47 | 23.24 | 23.43 | +0.6% | 10,976 | 25,658,916 |
| 2024-12-23 | 23.61 | 23.62 | 23.25 | 23.29 | -1.36% | 15,322 | 35,874,353 |
| 2024-12-20 | 23.65 | 23.96 | 23.48 | 23.61 | -0.38% | 13,474 | 31,965,958 |
| 2024-12-19 | 23.5 | 23.7 | 23.21 | 23.7 | +0.55% | 18,095 | 42,441,346 |
| 2024-12-18 | 23.78 | 23.97 | 23.55 | 23.57 | -0.72% | 15,554 | 36,906,748 |
| 2024-12-17 | 23.85 | 24.1 | 23.62 | 23.74 | -0.63% | 17,955 | 42,783,621 |
| 2024-12-16 | 23.78 | 24.04 | 23.7 | 23.89 | +0.25% | 18,055 | 43,115,336 |
| 2024-12-13 | 24.42 | 24.42 | 23.78 | 23.83 | -2.46% | 24,830 | 59,576,624 |
| 2024-12-12 | 23.94 | 24.5 | 23.72 | 24.43 | +2.43% | 33,087 | 80,305,952 |
| 2024-12-11 | 23.46 | 24.06 | 23.45 | 23.85 | +1.71% | 19,257 | 45,966,633 |
| 2024-12-10 | 24.34 | 24.47 | 23.45 | 23.45 | +0.09% | 29,129 | 69,629,158 |
| 2024-12-09 | 23.6 | 23.75 | 23.35 | 23.43 | -0.76% | 12,889 | 30,361,625 |
| 2024-12-06 | 23.36 | 23.68 | 23.23 | 23.61 | +1.03% | 14,411 | 33,884,107 |
| 2024-12-05 | 23.31 | 23.47 | 23.18 | 23.37 | -0.26% | 10,285 | 24,000,958 |
| 2024-12-04 | 23.69 | 23.69 | 23.27 | 23.43 | -1.1% | 14,492 | 34,082,325 |
| 2024-12-03 | 23.79 | 23.85 | 23.48 | 23.69 | -0.25% | 13,432 | 31,780,735 |
| 2024-12-02 | 23.56 | 23.86 | 23.41 | 23.75 | +0.64% | 14,549 | 34,497,575 |
| 2024-11-29 | 23.2 | 23.82 | 23.18 | 23.6 | +1.68% | 21,627 | 50,993,106 |
| 2024-11-28 | 23.23 | 23.3 | 23.1 | 23.21 | -0.04% | 11,364 | 26,364,513 |
| 2024-11-27 | 23 | 23.22 | 22.71 | 23.22 | +1.13% | 23,825 | 54,599,713 |
| 2024-11-26 | 23.05 | 23.33 | 22.92 | 22.96 | -0.48% | 11,971 | 27,641,891 |
| 2024-11-25 | 22.93 | 23.15 | 22.77 | 23.07 | +0.96% | 11,752 | 26,964,332 |
| 2024-11-22 | 23.68 | 23.82 | 22.83 | 22.85 | -3.67% | 25,246 | 58,827,193 |
| 2024-11-21 | 23.73 | 23.76 | 23.49 | 23.72 | -0.08% | 12,714 | 30,046,010 |
| 2024-11-20 | 23.8 | 23.81 | 23.55 | 23.74 | -0.38% | 16,200 | 38,316,070 |
| 2024-11-19 | 23.41 | 23.83 | 23.24 | 23.83 | +2.01% | 23,473 | 55,202,292 |
| 2024-11-18 | 23.68 | 23.95 | 23.33 | 23.36 | -1.14% | 27,839 | 65,962,053 |
| 2024-11-15 | 23.85 | 24.1 | 23.5 | 23.63 | -1.29% | 18,922 | 45,168,915 |
| 2024-11-14 | 24.45 | 24.53 | 23.88 | 23.94 | -2.17% | 19,572 | 47,277,486 |
| 2024-11-13 | 24.33 | 24.6 | 24.22 | 24.47 | -0.53% | 20,957 | 51,097,743 |
| 2024-11-12 | 24.8 | 25.26 | 24.45 | 24.6 | +1.61% | 47,304 | 117,327,647 |
| 2024-11-11 | 24.35 | 24.48 | 23.83 | 24.21 | -1.22% | 33,216 | 79,964,619 |
| 2024-11-08 | 25.18 | 25.27 | 24.35 | 24.51 | -1.96% | 42,598 | 105,161,482 |
| 2024-11-07 | 23.52 | 25.05 | 23.4 | 25 | +6.16% | 57,326 | 140,097,415 |
| 2024-11-06 | 23.54 | 23.8 | 23.28 | 23.55 | +0.08% | 27,899 | 65,580,372 |
| 2024-11-05 | 23.25 | 23.55 | 23.13 | 23.53 | +1.2% | 25,426 | 59,537,891 |
| 2024-11-04 | 22.92 | 23.26 | 22.85 | 23.25 | +1.44% | 19,004 | 43,802,795 |
| 2024-11-01 | 23.16 | 23.36 | 22.9 | 22.92 | -0.48% | 25,215 | 58,304,661 |
| 2024-10-31 | 23.32 | 23.38 | 22.94 | 23.03 | -1.24% | 19,214 | 44,471,399 |
| 2024-10-30 | 23.41 | 23.54 | 23.17 | 23.32 | -0.13% | 14,412 | 33,626,284 |
| 2024-10-29 | 23.96 | 24.09 | 23.3 | 23.35 | -2.71% | 27,394 | 64,634,336 |
| 2024-10-28 | 23.94 | 24.06 | 23.37 | 24 | -0.87% | 25,151 | 60,036,639 |
| 2024-10-25 | 23.99 | 24.21 | 23.86 | 24.21 | +1.13% | 15,758 | 37,908,744 |
| 2024-10-24 | 24.06 | 24.2 | 23.8 | 23.94 | -0.58% | 11,727 | 28,109,876 |
| 2024-10-23 | 23.91 | 24.29 | 23.75 | 24.08 | +1.01% | 21,271 | 51,222,960 |
| 2024-10-22 | 23.65 | 23.87 | 23.53 | 23.84 | +0.76% | 14,183 | 33,670,821 |
| 2024-10-21 | 23.65 | 23.82 | 23.31 | 23.66 | 0% | 18,618 | 43,927,688 |
| 2024-10-18 | 23.07 | 24 | 22.84 | 23.66 | +2.74% | 23,922 | 56,061,735 |
| 2024-10-17 | 23.57 | 23.66 | 23.03 | 23.03 | -1.79% | 13,172 | 30,638,311 |
| 2024-10-16 | 23.28 | 23.78 | 23.23 | 23.45 | -0.26% | 13,211 | 31,000,849 |
| 2024-10-15 | 23.93 | 24.11 | 23.45 | 23.51 | -2.2% | 21,465 | 51,037,749 |
| 2024-10-14 | 23.9 | 24.27 | 23.58 | 24.04 | +1.22% | 29,378 | 70,391,680 |
| 2024-10-11 | 24.78 | 24.84 | 23.51 | 23.75 | -3.42% | 32,535 | 78,589,472 |
| 2024-10-10 | 24.21 | 25.19 | 24.17 | 24.59 | +1.57% | 37,359 | 92,268,515 |
| 2024-10-09 | 25.65 | 25.65 | 24.08 | 24.21 | -8.09% | 57,241 | 142,152,451 |
| 2024-10-08 | 27.57 | 27.81 | 25.13 | 26.34 | +4.11% | 97,845 | 260,991,660 |
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：