股票概览
22.92
-3.66%
-0.87
23.78
开盘价
23.95
最高价
22.88
最低价
12,873
成交量
数据更新至: 2024-12-31
技术指标
23.55
MA5 (5日均线)
23.54
MA10 (10日均线)
24.08
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 | 23.78 | 23.95 | 22.88 | 22.92 | -3.66% | 12,873 | 29,987,780 |
| 2024-12-30 | 23.8 | 24.2 | 23.5 | 23.79 | -0.38% | 9,220 | 21,973,433 |
| 2024-12-27 | 23.44 | 24.15 | 23.44 | 23.88 | +1.27% | 13,837 | 33,033,473 |
| 2024-12-26 | 23.56 | 23.73 | 23.42 | 23.58 | -0.08% | 7,585 | 17,914,761 |
| 2024-12-25 | 23.45 | 23.79 | 22.94 | 23.6 | +0.47% | 13,774 | 32,124,820 |
| 2024-12-24 | 22.99 | 23.52 | 22.71 | 23.49 | +2.67% | 14,698 | 34,004,483 |
| 2024-12-23 | 23.87 | 23.88 | 22.83 | 22.88 | -4.15% | 14,291 | 33,259,469 |
| 2024-12-20 | 23.5 | 24.1 | 23.41 | 23.87 | +1.14% | 11,831 | 28,124,219 |
| 2024-12-19 | 23.5 | 23.76 | 23.33 | 23.6 | -0.63% | 10,965 | 25,832,646 |
| 2024-12-18 | 23.93 | 24.03 | 23.56 | 23.75 | -0.34% | 11,154 | 26,561,390 |
| 2024-12-17 | 24.72 | 24.79 | 23.81 | 23.83 | -3.76% | 18,955 | 45,885,650 |
| 2024-12-16 | 24.87 | 25.14 | 24.56 | 24.76 | -0.56% | 17,165 | 42,637,063 |
| 2024-12-13 | 25.2 | 25.37 | 24.87 | 24.9 | -1.11% | 26,900 | 67,622,344 |
| 2024-12-12 | 24.74 | 25.3 | 24.7 | 25.18 | +1.29% | 32,141 | 80,701,254 |
| 2024-12-11 | 24.79 | 24.86 | 24.67 | 24.86 | +0.4% | 17,517 | 43,419,444 |
| 2024-12-10 | 25.21 | 25.28 | 24.73 | 24.76 | +0.28% | 25,320 | 63,239,204 |
| 2024-12-09 | 24.91 | 25.1 | 24.61 | 24.69 | -1.63% | 29,389 | 73,002,559 |
| 2024-12-06 | 24.6 | 25.65 | 24.6 | 25.1 | +3.93% | 59,613 | 149,249,624 |
| 2024-12-05 | 23.9 | 24.17 | 23.86 | 24.15 | +0.84% | 13,368 | 32,150,966 |
| 2024-12-04 | 24.59 | 24.59 | 23.88 | 23.95 | -2.68% | 22,046 | 53,346,158 |
| 2024-12-03 | 24.73 | 25.07 | 24.55 | 24.61 | -0.36% | 40,019 | 99,423,118 |
| 2024-12-02 | 24.57 | 24.76 | 24.41 | 24.7 | +1.02% | 19,418 | 47,774,138 |
| 2024-11-29 | 24.28 | 24.6 | 24.25 | 24.45 | +0.25% | 25,570 | 62,507,424 |
| 2024-11-28 | 24.34 | 24.8 | 24.21 | 24.39 | +0.21% | 23,136 | 56,730,706 |
| 2024-11-27 | 23.81 | 24.36 | 23.4 | 24.34 | +1.76% | 18,911 | 45,314,371 |
| 2024-11-26 | 24.23 | 24.4 | 23.86 | 23.92 | -1.28% | 13,168 | 31,737,715 |
| 2024-11-25 | 23.7 | 24.23 | 23.69 | 24.23 | +2.02% | 13,962 | 33,491,218 |
| 2024-11-22 | 24.59 | 24.82 | 23.7 | 23.75 | -3.46% | 18,642 | 45,237,089 |
| 2024-11-21 | 24.68 | 25.07 | 24.28 | 24.6 | -0.08% | 23,825 | 58,834,557 |
| 2024-11-20 | 23.73 | 24.81 | 23.64 | 24.62 | +3.88% | 29,882 | 72,710,890 |
| 2024-11-19 | 23.16 | 23.7 | 23.15 | 23.7 | +2.46% | 14,881 | 34,889,967 |
| 2024-11-18 | 23.83 | 24.04 | 22.97 | 23.13 | -2.9% | 17,185 | 40,346,372 |
| 2024-11-15 | 23.73 | 24.5 | 23.6 | 23.82 | +0.38% | 19,963 | 47,947,865 |
| 2024-11-14 | 24.24 | 24.73 | 23.7 | 23.73 | -2.27% | 20,978 | 50,825,421 |
| 2024-11-13 | 24.36 | 24.55 | 23.8 | 24.28 | -0.49% | 22,688 | 54,819,165 |
| 2024-11-12 | 24.17 | 25.26 | 24.09 | 24.4 | +1.2% | 42,256 | 103,586,774 |
| 2024-11-11 | 23.72 | 24.11 | 23.66 | 24.11 | +1.64% | 20,932 | 50,076,628 |
| 2024-11-08 | 23.88 | 24.35 | 23.6 | 23.72 | +0.42% | 30,233 | 72,366,130 |
| 2024-11-07 | 23.45 | 23.62 | 23.21 | 23.62 | +1.33% | 18,711 | 43,885,075 |
| 2024-11-06 | 23.55 | 23.74 | 23.3 | 23.31 | -1.02% | 23,259 | 54,493,602 |
| 2024-11-05 | 22.91 | 24.07 | 22.71 | 23.55 | +2.79% | 30,273 | 70,684,746 |
| 2024-11-04 | 22.05 | 23.27 | 21.88 | 22.91 | +4.71% | 30,727 | 69,569,630 |
| 2024-11-01 | 22.18 | 22.28 | 21.72 | 21.88 | -1.75% | 15,243 | 33,503,782 |
| 2024-10-31 | 22.27 | 22.37 | 22.12 | 22.27 | +0.36% | 20,174 | 44,857,702 |
| 2024-10-30 | 22.55 | 22.8 | 22.1 | 22.19 | -5.17% | 42,250 | 94,284,259 |
| 2024-10-29 | 24.2 | 24.3 | 23.4 | 23.4 | -3.31% | 18,057 | 42,956,880 |
| 2024-10-28 | 23.82 | 24.32 | 23.71 | 24.2 | +1.64% | 14,205 | 34,187,872 |
| 2024-10-25 | 23.79 | 23.87 | 23.57 | 23.81 | +0.93% | 13,567 | 32,246,528 |
| 2024-10-24 | 23.66 | 23.86 | 23.45 | 23.59 | -0.3% | 11,777 | 27,892,959 |
| 2024-10-23 | 23.59 | 23.88 | 23.46 | 23.66 | +0.64% | 17,527 | 41,566,071 |
| 2024-10-22 | 23.4 | 23.67 | 23.26 | 23.51 | +0.99% | 12,647 | 29,658,817 |
| 2024-10-21 | 23.11 | 23.49 | 23.11 | 23.28 | +0.78% | 17,519 | 40,877,414 |
| 2024-10-18 | 22.58 | 23.43 | 22.58 | 23.1 | +2.26% | 14,212 | 32,651,382 |
| 2024-10-17 | 22.94 | 23.25 | 22.56 | 22.59 | -1.35% | 9,408 | 21,537,619 |
| 2024-10-16 | 22.8 | 23.36 | 22.78 | 22.9 | -0.56% | 8,371 | 19,261,035 |
| 2024-10-15 | 23.18 | 23.58 | 23 | 23.03 | -1.41% | 10,680 | 24,874,172 |
| 2024-10-14 | 22.99 | 23.37 | 22.72 | 23.36 | +1.79% | 12,140 | 28,100,099 |
| 2024-10-11 | 23.86 | 24.05 | 22.8 | 22.95 | -4.18% | 14,356 | 33,472,889 |
| 2024-10-10 | 24.59 | 24.79 | 23.66 | 23.95 | -0.95% | 21,517 | 51,973,689 |
| 2024-10-09 | 25.9 | 26.65 | 24.08 | 24.18 | -7.36% | 39,648 | 101,089,184 |
| 2024-10-08 | 27.09 | 27.09 | 25.07 | 26.1 | +5.97% | 48,970 | 127,672,217 |
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：