股票概览
22.41
-2.27%
-0.52
22.99
开盘价
23.03
最高价
22.41
最低价
52,748
成交量
数据更新至: 2024-12-31
技术指标
23.07
MA5 (5日均线)
23.44
MA10 (10日均线)
23.85
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 | 22.99 | 23.03 | 22.41 | 22.41 | -2.27% | 52,748 | 119,431,451 |
| 2024-12-30 | 23.16 | 23.24 | 22.8 | 22.93 | -1.42% | 54,960 | 126,422,715 |
| 2024-12-27 | 23.41 | 23.49 | 23.21 | 23.26 | +0.13% | 48,357 | 112,846,801 |
| 2024-12-26 | 23.55 | 23.66 | 23 | 23.23 | -1.27% | 72,659 | 169,327,538 |
| 2024-12-25 | 23.82 | 23.91 | 23.41 | 23.53 | -0.72% | 45,679 | 107,704,501 |
| 2024-12-24 | 23.7 | 23.86 | 23.6 | 23.7 | 0% | 38,715 | 91,784,252 |
| 2024-12-23 | 23.91 | 24.05 | 23.67 | 23.7 | -0.67% | 44,886 | 106,833,581 |
| 2024-12-20 | 23.71 | 23.93 | 23.66 | 23.86 | +0.29% | 40,693 | 96,802,207 |
| 2024-12-19 | 23.8 | 23.86 | 23.5 | 23.79 | -0.71% | 48,596 | 115,047,417 |
| 2024-12-18 | 23.7 | 24.47 | 23.56 | 23.96 | +1.27% | 51,162 | 122,389,096 |
| 2024-12-17 | 23.98 | 24.06 | 23.61 | 23.66 | -1.21% | 44,097 | 105,058,947 |
| 2024-12-16 | 24.02 | 24.15 | 23.89 | 23.95 | -0.5% | 41,693 | 100,020,135 |
| 2024-12-13 | 24.7 | 24.74 | 24.03 | 24.07 | -2.98% | 79,563 | 193,136,340 |
| 2024-12-12 | 24.5 | 24.85 | 24.33 | 24.81 | +1.31% | 74,877 | 184,497,154 |
| 2024-12-11 | 24.4 | 24.7 | 24.35 | 24.49 | +0.08% | 54,847 | 134,298,470 |
| 2024-12-10 | 25 | 25.16 | 24.43 | 24.47 | +0.45% | 89,073 | 220,488,165 |
| 2024-12-09 | 24.7 | 24.87 | 24.21 | 24.36 | -0.81% | 58,323 | 142,919,284 |
| 2024-12-06 | 24.13 | 24.6 | 24.01 | 24.56 | +1.32% | 69,134 | 168,387,333 |
| 2024-12-05 | 24.11 | 24.3 | 24 | 24.24 | +0.54% | 38,445 | 92,925,720 |
| 2024-12-04 | 24.5 | 24.52 | 24.03 | 24.11 | -1.95% | 55,720 | 135,035,002 |
| 2024-12-03 | 24.78 | 24.8 | 24.35 | 24.59 | -0.65% | 58,859 | 144,178,605 |
| 2024-12-02 | 24.45 | 25.07 | 24.25 | 24.75 | +1.35% | 71,714 | 177,243,611 |
| 2024-11-29 | 24.22 | 24.98 | 24.1 | 24.42 | +0.83% | 85,958 | 210,839,025 |
| 2024-11-28 | 24.63 | 24.68 | 24.1 | 24.22 | -2.1% | 70,329 | 170,838,075 |
| 2024-11-27 | 24.42 | 24.76 | 23.75 | 24.74 | -0.04% | 89,619 | 216,552,147 |
| 2024-11-26 | 24.29 | 25.38 | 24.29 | 24.75 | +2.1% | 104,539 | 261,858,971 |
| 2024-11-25 | 24.51 | 24.75 | 23.82 | 24.24 | -0.21% | 80,408 | 194,118,120 |
| 2024-11-22 | 25.89 | 25.9 | 24.27 | 24.29 | -6.22% | 102,466 | 255,594,101 |
| 2024-11-21 | 25.67 | 25.98 | 25.5 | 25.9 | +0.43% | 61,783 | 159,097,021 |
| 2024-11-20 | 25.18 | 26.04 | 25.03 | 25.79 | +2.42% | 93,419 | 239,494,355 |
| 2024-11-19 | 24.86 | 25.19 | 24.55 | 25.18 | +1.94% | 47,386 | 118,020,179 |
| 2024-11-18 | 25.13 | 25.13 | 24.46 | 24.7 | -0.96% | 66,097 | 163,669,378 |
| 2024-11-15 | 25.19 | 25.48 | 24.89 | 24.94 | -1.11% | 64,933 | 163,571,119 |
| 2024-11-14 | 26.3 | 26.3 | 25.2 | 25.22 | -4.14% | 99,112 | 254,648,060 |
| 2024-11-13 | 26.52 | 26.83 | 25.85 | 26.31 | -1.02% | 92,574 | 242,623,965 |
| 2024-11-12 | 26.65 | 27.65 | 26.31 | 26.58 | +0.34% | 159,469 | 431,702,461 |
| 2024-11-11 | 26.38 | 26.65 | 25.93 | 26.49 | +0.76% | 100,182 | 263,270,779 |
| 2024-11-08 | 27 | 27.25 | 26.27 | 26.29 | -1.2% | 110,659 | 295,600,044 |
| 2024-11-07 | 25.7 | 26.66 | 25.62 | 26.61 | +2.35% | 100,855 | 265,621,960 |
| 2024-11-06 | 26.34 | 26.41 | 25.8 | 26 | -0.46% | 91,929 | 239,876,746 |
| 2024-11-05 | 25.35 | 26.2 | 24.93 | 26.12 | +3.57% | 105,500 | 271,014,331 |
| 2024-11-04 | 24.73 | 25.49 | 24.63 | 25.22 | +2.52% | 84,006 | 210,554,921 |
| 2024-11-01 | 24.7 | 25 | 24.33 | 24.6 | -0.65% | 73,578 | 181,419,744 |
| 2024-10-31 | 24.95 | 25.21 | 24.6 | 24.76 | -0.76% | 88,108 | 218,720,641 |
| 2024-10-30 | 25.36 | 25.74 | 24.73 | 24.95 | -2.92% | 99,625 | 250,496,212 |
| 2024-10-29 | 26.83 | 27.49 | 25.68 | 25.7 | -2.24% | 127,239 | 335,564,095 |
| 2024-10-28 | 25.91 | 26.3 | 25.61 | 26.29 | +1.58% | 86,655 | 225,983,957 |
| 2024-10-25 | 25.82 | 26.06 | 25.1 | 25.88 | +0.12% | 97,033 | 249,654,523 |
| 2024-10-24 | 25.83 | 26.3 | 25.7 | 25.85 | -0.23% | 71,618 | 186,020,364 |
| 2024-10-23 | 26.03 | 26.24 | 25.72 | 25.91 | -0.42% | 83,872 | 217,797,496 |
| 2024-10-22 | 25.57 | 26.28 | 25.12 | 26.02 | +2.24% | 109,586 | 282,885,585 |
| 2024-10-21 | 25.41 | 25.83 | 24.91 | 25.45 | +0.99% | 104,807 | 265,821,371 |
| 2024-10-18 | 24.18 | 26.05 | 24.11 | 25.2 | +3.83% | 124,198 | 311,396,123 |
| 2024-10-17 | 25.09 | 25.09 | 24.25 | 24.27 | -1.78% | 69,505 | 171,785,935 |
| 2024-10-16 | 24.38 | 25.11 | 24.26 | 24.71 | +0.04% | 71,533 | 176,277,974 |
| 2024-10-15 | 24.39 | 25.74 | 24.01 | 24.7 | +0.78% | 131,571 | 329,535,713 |
| 2024-10-14 | 24.19 | 24.72 | 23.57 | 24.51 | +1.45% | 95,627 | 230,987,258 |
| 2024-10-11 | 26.02 | 26.06 | 23.8 | 24.16 | -7.08% | 112,516 | 277,990,847 |
| 2024-10-10 | 26.11 | 27.3 | 25.61 | 26 | +0.81% | 135,110 | 357,471,644 |
| 2024-10-09 | 28.2 | 28.41 | 25.7 | 25.79 | -11.07% | 182,023 | 493,970,515 |
| 2024-10-08 | 31.5 | 31.5 | 27 | 29 | +9.85% | 240,772 | 699,423,711 |
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：