股票概览
21.66
-6.4%
-1.48
23.2
开盘价
23.35
最高价
21.66
最低价
204,889
成交量
数据更新至: 2024-12-31
技术指标
22.89
MA5 (5日均线)
23.64
MA10 (10日均线)
24.22
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 | 23.2 | 23.35 | 21.66 | 21.66 | -6.4% | 204,889 | 456,270,979 |
| 2024-12-30 | 23.21 | 23.63 | 22.88 | 23.14 | -0.69% | 105,778 | 246,115,676 |
| 2024-12-27 | 23.2 | 23.96 | 22.93 | 23.3 | +0.43% | 143,641 | 338,380,083 |
| 2024-12-26 | 23.08 | 23.47 | 23.07 | 23.2 | +0.13% | 97,892 | 228,084,449 |
| 2024-12-25 | 24.1 | 24.1 | 22.88 | 23.17 | -4.61% | 155,694 | 363,714,671 |
| 2024-12-24 | 24.09 | 24.36 | 23.55 | 24.29 | +0.87% | 132,970 | 318,338,515 |
| 2024-12-23 | 24.69 | 24.94 | 24 | 24.08 | -3.37% | 150,695 | 367,891,526 |
| 2024-12-20 | 24.8 | 25.19 | 24.35 | 24.92 | -0.08% | 204,366 | 507,111,922 |
| 2024-12-19 | 23.55 | 25.19 | 23.36 | 24.94 | +5.1% | 236,146 | 573,801,345 |
| 2024-12-18 | 23.48 | 24.05 | 23.24 | 23.73 | +1.41% | 121,973 | 289,655,264 |
| 2024-12-17 | 23.93 | 23.99 | 23.32 | 23.4 | -2.01% | 127,268 | 300,628,543 |
| 2024-12-16 | 24.78 | 24.87 | 23.69 | 23.88 | -3.59% | 177,019 | 426,820,447 |
| 2024-12-13 | 25.35 | 25.52 | 24.77 | 24.77 | -3.2% | 180,888 | 454,255,995 |
| 2024-12-12 | 25.45 | 25.6 | 24.91 | 25.59 | +0.75% | 203,310 | 515,181,110 |
| 2024-12-11 | 25.36 | 25.51 | 25.06 | 25.4 | +0.36% | 172,792 | 437,091,144 |
| 2024-12-10 | 25.78 | 26.2 | 25.21 | 25.31 | +2.35% | 341,687 | 878,619,175 |
| 2024-12-09 | 25.45 | 25.45 | 24.53 | 24.73 | -2.18% | 162,389 | 404,062,717 |
| 2024-12-06 | 25 | 25.67 | 24.6 | 25.28 | +1.12% | 213,558 | 537,253,669 |
| 2024-12-05 | 24.55 | 25.3 | 24.52 | 25 | +1.21% | 143,089 | 358,051,608 |
| 2024-12-04 | 25.08 | 25.25 | 24.51 | 24.7 | -2.06% | 154,211 | 383,312,322 |
| 2024-12-03 | 25.5 | 25.59 | 24.75 | 25.22 | -1.56% | 217,506 | 547,715,501 |
| 2024-12-02 | 25.6 | 25.84 | 25.11 | 25.62 | -0.19% | 269,031 | 686,728,482 |
| 2024-11-29 | 24.56 | 26.19 | 24.46 | 25.67 | +4.73% | 392,562 | 997,506,370 |
| 2024-11-28 | 25.23 | 25.97 | 24.42 | 24.51 | +1.11% | 352,278 | 887,239,065 |
| 2024-11-27 | 23.2 | 24.26 | 22.7 | 24.24 | +4.12% | 187,738 | 440,111,138 |
| 2024-11-26 | 23.7 | 24.05 | 23.26 | 23.28 | -1.9% | 125,445 | 296,877,121 |
| 2024-11-25 | 23.63 | 23.91 | 23.01 | 23.73 | +0.42% | 168,752 | 394,383,658 |
| 2024-11-22 | 24.6 | 25.2 | 23.6 | 23.63 | -4.6% | 234,989 | 576,381,712 |
| 2024-11-21 | 25.02 | 25.18 | 24.39 | 24.77 | -1.94% | 251,399 | 622,687,062 |
| 2024-11-20 | 24.75 | 25.63 | 24.68 | 25.26 | +1.36% | 228,792 | 575,546,161 |
| 2024-11-19 | 24.18 | 24.95 | 23.91 | 24.92 | +2.55% | 229,366 | 560,165,922 |
| 2024-11-18 | 27.2 | 27.2 | 23.92 | 24.3 | -11.96% | 445,501 | 1,106,685,412 |
| 2024-11-15 | 27.38 | 28.5 | 27.25 | 27.6 | +2.11% | 459,189 | 1,278,777,988 |
| 2024-11-14 | 27.2 | 28.25 | 26.8 | 27.03 | -0.84% | 327,080 | 901,600,434 |
| 2024-11-13 | 27.54 | 27.65 | 26.75 | 27.26 | -2.54% | 279,641 | 758,008,534 |
| 2024-11-12 | 28.61 | 29.2 | 27.2 | 27.97 | -0.53% | 400,360 | 1,134,058,868 |
| 2024-11-11 | 26.9 | 28.48 | 26.55 | 28.12 | +3.8% | 423,571 | 1,167,158,792 |
| 2024-11-08 | 27.65 | 28.5 | 27.09 | 27.09 | -0.37% | 432,892 | 1,202,643,304 |
| 2024-11-07 | 26.55 | 27.22 | 26.25 | 27.19 | +0.63% | 335,766 | 896,876,145 |
| 2024-11-06 | 26.06 | 27.58 | 26 | 27.02 | +3.72% | 488,852 | 1,314,779,453 |
| 2024-11-05 | 24.93 | 26.37 | 24.72 | 26.05 | +4.49% | 400,123 | 1,034,532,488 |
| 2024-11-04 | 24.48 | 25.03 | 24.45 | 24.93 | +1.84% | 245,769 | 608,132,828 |
| 2024-11-01 | 26.98 | 26.98 | 24.41 | 24.48 | -10.98% | 567,709 | 1,436,219,535 |
| 2024-10-31 | 26.81 | 27.88 | 26.35 | 27.5 | +2% | 426,553 | 1,166,577,580 |
| 2024-10-30 | 26.78 | 27.65 | 26.6 | 26.96 | -0.96% | 304,401 | 821,312,056 |
| 2024-10-29 | 28.3 | 28.39 | 27.18 | 27.22 | -5.78% | 491,533 | 1,363,937,262 |
| 2024-10-28 | 27.34 | 29.23 | 26.62 | 28.89 | +1.87% | 698,991 | 1,938,587,244 |
| 2024-10-25 | 28.11 | 28.9 | 27.8 | 28.36 | +0.96% | 497,344 | 1,406,325,089 |
| 2024-10-24 | 28.37 | 28.98 | 27.91 | 28.09 | -3.64% | 486,032 | 1,370,051,310 |
| 2024-10-23 | 30.1 | 32.25 | 28.86 | 29.15 | -4.96% | 855,699 | 2,615,375,764 |
| 2024-10-22 | 35.3 | 35.8 | 30.36 | 30.67 | -9.71% | 1,034,746 | 3,323,825,647 |
| 2024-10-21 | 29.01 | 33.97 | 28.55 | 33.97 | +19.99% | 1,082,184 | 3,372,065,596 |
| 2024-10-18 | 27 | 29.3 | 26.78 | 28.31 | +2.76% | 900,002 | 2,543,761,146 |
| 2024-10-17 | 26.71 | 28.53 | 26.01 | 27.55 | +4.2% | 811,372 | 2,210,057,861 |
| 2024-10-16 | 24.51 | 27.44 | 24.37 | 26.44 | +3.08% | 656,704 | 1,704,236,349 |
| 2024-10-15 | 24.05 | 29.28 | 23.91 | 25.65 | +3.01% | 1,048,024 | 2,781,026,598 |
| 2024-10-14 | 25.45 | 25.65 | 22.9 | 24.9 | +0.52% | 693,929 | 1,670,780,866 |
| 2024-10-11 | 24.11 | 26.2 | 24 | 24.77 | -0.4% | 704,190 | 1,767,101,485 |
| 2024-10-10 | 27.28 | 27.8 | 23.99 | 24.87 | -5.55% | 616,633 | 1,556,717,457 |
| 2024-10-09 | 26 | 29.99 | 25.02 | 26.33 | -3.62% | 883,905 | 2,393,182,205 |
| 2024-10-08 | 27.32 | 27.32 | 24.79 | 27.32 | +19.98% | 763,476 | 2,050,053,485 |
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：