股票概览
23.1
-6.33%
-1.56
24.25
开盘价
24.57
最高价
22.96
最低价
235,417
成交量
数据更新至: 2024-12-31
技术指标
23.49
MA5 (5日均线)
22.88
MA10 (10日均线)
22.16
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 | 24.25 | 24.57 | 22.96 | 23.1 | -6.33% | 235,417 | 557,003,461 |
| 2024-12-30 | 22.9 | 26.95 | 22.26 | 24.66 | +7.03% | 335,944 | 828,350,080 |
| 2024-12-27 | 23.41 | 24.27 | 22.84 | 23.04 | -3.19% | 203,381 | 478,982,879 |
| 2024-12-26 | 22.3 | 24.5 | 22.3 | 23.8 | +4.2% | 234,582 | 557,783,361 |
| 2024-12-25 | 22.1 | 23.48 | 21.48 | 22.84 | +1.42% | 163,447 | 370,479,530 |
| 2024-12-24 | 22 | 22.78 | 20.72 | 22.52 | +2.22% | 144,729 | 312,993,354 |
| 2024-12-23 | 22.95 | 23.3 | 21.9 | 22.03 | -3.5% | 121,978 | 273,544,165 |
| 2024-12-20 | 22.33 | 24.05 | 22.1 | 22.83 | +0.84% | 206,373 | 476,843,161 |
| 2024-12-19 | 20.88 | 22.88 | 20.6 | 22.64 | +6.24% | 181,673 | 400,162,090 |
| 2024-12-18 | 20.27 | 22.22 | 19.26 | 21.31 | +5.44% | 139,043 | 287,914,766 |
| 2024-12-17 | 22 | 22.14 | 20.15 | 20.21 | -10.97% | 151,521 | 317,975,721 |
| 2024-12-16 | 22.8 | 23.37 | 22.28 | 22.7 | -0.74% | 154,208 | 352,989,578 |
| 2024-12-13 | 21.69 | 23.46 | 21.48 | 22.87 | +5.39% | 192,682 | 436,176,657 |
| 2024-12-12 | 21.9 | 22.12 | 21.48 | 21.7 | -1.09% | 76,092 | 165,401,944 |
| 2024-12-11 | 20.9 | 22.19 | 20.87 | 21.94 | +4.23% | 130,187 | 282,929,283 |
| 2024-12-10 | 21.21 | 21.72 | 20.9 | 21.05 | +1.94% | 97,491 | 208,099,603 |
| 2024-12-09 | 21 | 21.25 | 20.55 | 20.65 | -1.99% | 64,838 | 135,345,721 |
| 2024-12-06 | 20.98 | 21.2 | 20.53 | 21.07 | 0% | 68,963 | 144,075,199 |
| 2024-12-05 | 20.92 | 21.27 | 20.81 | 21.07 | -0.24% | 52,442 | 110,540,300 |
| 2024-12-04 | 21.41 | 21.94 | 21 | 21.12 | -0.38% | 64,773 | 138,414,122 |
| 2024-12-03 | 21.47 | 21.62 | 20.9 | 21.2 | -1.4% | 63,521 | 134,724,592 |
| 2024-12-02 | 20.94 | 21.7 | 20.94 | 21.5 | -1.83% | 107,681 | 229,332,143 |
| 2024-11-29 | 21.55 | 22.35 | 21.21 | 21.9 | +0.5% | 89,658 | 195,543,912 |
| 2024-11-28 | 21.9 | 22.47 | 21.67 | 21.79 | -1.09% | 81,387 | 178,986,745 |
| 2024-11-27 | 22.5 | 22.5 | 21.48 | 22.03 | +4.36% | 93,028 | 203,231,780 |
| 2024-11-26 | 21.55 | 21.93 | 21.02 | 21.11 | -3.91% | 73,788 | 158,317,756 |
| 2024-11-25 | 21.5 | 22.22 | 21.28 | 21.97 | +1.2% | 94,309 | 204,799,832 |
| 2024-11-22 | 21.79 | 23.63 | 21.49 | 21.71 | -1% | 135,270 | 303,735,574 |
| 2024-11-21 | 22.5 | 22.85 | 21.65 | 21.93 | -4.4% | 111,812 | 246,578,920 |
| 2024-11-20 | 22 | 23.69 | 21.85 | 22.94 | +2.14% | 146,051 | 331,240,754 |
| 2024-11-19 | 22.51 | 22.93 | 20.62 | 22.46 | -5.47% | 183,957 | 400,176,266 |
| 2024-11-18 | 24.28 | 25.8 | 22.07 | 23.76 | +0.64% | 228,977 | 545,952,852 |
| 2024-11-15 | 22.41 | 25.23 | 22.37 | 23.61 | +4.33% | 194,831 | 465,101,167 |
| 2024-11-14 | 23.75 | 23.95 | 22.47 | 22.63 | -4.6% | 72,644 | 168,050,451 |
| 2024-11-13 | 23.26 | 23.72 | 22.76 | 23.72 | +1.41% | 81,752 | 190,508,507 |
| 2024-11-12 | 23.78 | 24.36 | 23.15 | 23.39 | -1.72% | 110,936 | 262,464,156 |
| 2024-11-11 | 22.98 | 23.88 | 22.96 | 23.8 | +4.02% | 115,460 | 272,822,025 |
| 2024-11-08 | 22.87 | 23.61 | 22.8 | 22.88 | +0.44% | 98,417 | 228,195,554 |
| 2024-11-07 | 22.11 | 22.84 | 21.97 | 22.78 | +2.61% | 73,910 | 166,628,797 |
| 2024-11-06 | 22.39 | 22.77 | 21.69 | 22.2 | -0.8% | 88,337 | 197,235,358 |
| 2024-11-05 | 21.65 | 22.65 | 21.61 | 22.38 | +2.9% | 66,166 | 147,097,450 |
| 2024-11-04 | 20.93 | 21.77 | 20.9 | 21.75 | +2.35% | 50,090 | 107,362,064 |
| 2024-11-01 | 23.1 | 23.39 | 21.13 | 21.25 | -9.19% | 112,684 | 246,531,816 |
| 2024-10-31 | 22.87 | 23.56 | 22.66 | 23.4 | +1.52% | 87,793 | 204,612,736 |
| 2024-10-30 | 22.68 | 23.1 | 22.4 | 23.05 | -0.77% | 89,931 | 204,813,022 |
| 2024-10-29 | 24.37 | 24.4 | 23.18 | 23.23 | -5.42% | 138,805 | 328,609,905 |
| 2024-10-28 | 24.15 | 24.57 | 23.39 | 24.56 | -1.64% | 177,414 | 425,757,900 |
| 2024-10-25 | 25.96 | 26.28 | 24.61 | 24.97 | +1.96% | 266,319 | 677,947,099 |
| 2024-10-24 | 23.01 | 24.92 | 22.56 | 24.49 | +6.48% | 205,565 | 497,508,576 |
| 2024-10-23 | 22.88 | 23.69 | 22.56 | 23 | +0.44% | 91,125 | 210,484,416 |
| 2024-10-22 | 22.87 | 23.4 | 22.48 | 22.9 | -0.87% | 92,101 | 211,232,476 |
| 2024-10-21 | 22.95 | 24.05 | 22.58 | 23.1 | +2.17% | 150,247 | 349,542,686 |
| 2024-10-18 | 21.1 | 23.19 | 20.67 | 22.61 | +8.7% | 114,785 | 252,236,801 |
| 2024-10-17 | 21 | 21.35 | 20.78 | 20.8 | +0.39% | 64,033 | 135,057,380 |
| 2024-10-16 | 20.52 | 21.1 | 20.5 | 20.72 | -1.85% | 66,979 | 139,006,462 |
| 2024-10-15 | 21.5 | 22.36 | 21.05 | 21.11 | -3.48% | 97,886 | 212,943,526 |
| 2024-10-14 | 21.17 | 21.97 | 20.7 | 21.87 | +3.65% | 84,782 | 181,478,269 |
| 2024-10-11 | 22.19 | 22.76 | 20.68 | 21.1 | -7.7% | 92,068 | 198,037,471 |
| 2024-10-10 | 24.98 | 25.01 | 22.4 | 22.86 | -6.88% | 134,636 | 314,313,597 |
| 2024-10-09 | 25.09 | 29 | 23.24 | 24.55 | -6.97% | 228,950 | 587,387,396 |
| 2024-10-08 | 26.19 | 26.39 | 23.21 | 26.39 | +20.01% | 224,750 | 567,291,159 |
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：