股票概览
22.95
-2.51%
-0.59
23.5
开盘价
24.04
最高价
22.9
最低价
161,714
成交量
数据更新至: 2024-12-31
技术指标
24.30
MA5 (5日均线)
24.31
MA10 (10日均线)
24.87
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 | 23.5 | 24.04 | 22.9 | 22.95 | -2.51% | 161,714 | 378,656,653 |
| 2024-12-30 | 23.42 | 24.13 | 22.6 | 23.54 | -1.09% | 162,716 | 380,199,507 |
| 2024-12-27 | 25.3 | 25.43 | 23.68 | 23.8 | -6.96% | 334,469 | 819,015,226 |
| 2024-12-26 | 25.08 | 26.48 | 25.02 | 25.58 | -0.16% | 293,532 | 758,406,116 |
| 2024-12-25 | 25.01 | 26.09 | 24.45 | 25.62 | +3.1% | 322,223 | 817,147,130 |
| 2024-12-24 | 24.5 | 25.16 | 24.2 | 24.85 | +3.58% | 223,481 | 552,496,512 |
| 2024-12-23 | 25 | 25 | 23.75 | 23.99 | -4.38% | 199,829 | 486,517,305 |
| 2024-12-20 | 23.67 | 25.31 | 23.67 | 25.09 | +6.18% | 315,286 | 777,126,523 |
| 2024-12-19 | 23.5 | 24.3 | 23.46 | 23.63 | -1.91% | 240,898 | 574,548,703 |
| 2024-12-18 | 24.13 | 24.55 | 23.86 | 24.09 | +0.46% | 162,484 | 392,414,984 |
| 2024-12-17 | 24.88 | 25.12 | 23.86 | 23.98 | -4.46% | 250,612 | 606,064,014 |
| 2024-12-16 | 25.3 | 26.19 | 24.6 | 25.1 | -1.95% | 227,147 | 573,202,794 |
| 2024-12-13 | 25.61 | 26.96 | 25.3 | 25.6 | -1.12% | 345,155 | 903,923,835 |
| 2024-12-12 | 25.93 | 27.06 | 25.61 | 25.89 | -2.19% | 282,636 | 738,230,787 |
| 2024-12-11 | 26.54 | 27.34 | 25.16 | 26.47 | -3.75% | 359,701 | 946,126,644 |
| 2024-12-10 | 26.9 | 29.08 | 26.1 | 27.5 | +5.69% | 539,848 | 1,489,413,911 |
| 2024-12-09 | 24.14 | 27.2 | 24.11 | 26.02 | +5.22% | 547,558 | 1,396,391,755 |
| 2024-12-06 | 25.76 | 25.87 | 24.1 | 24.73 | -3.92% | 595,263 | 1,469,859,658 |
| 2024-12-05 | 23.15 | 27.96 | 22.88 | 25.74 | +10.47% | 729,943 | 1,854,165,850 |
| 2024-12-04 | 22.03 | 24.24 | 21.89 | 23.3 | +4.53% | 535,261 | 1,240,358,707 |
| 2024-12-03 | 22.28 | 23.25 | 21.78 | 22.29 | -0.76% | 491,729 | 1,106,871,158 |
| 2024-12-02 | 21.06 | 23.1 | 20.59 | 22.46 | +9.14% | 613,136 | 1,343,296,266 |
| 2024-11-29 | 18.79 | 21.4 | 18.7 | 20.58 | +10.11% | 430,749 | 866,564,400 |
| 2024-11-28 | 19.09 | 19.26 | 18.53 | 18.69 | -3.06% | 160,714 | 303,499,979 |
| 2024-11-27 | 19 | 19.39 | 18.16 | 19.28 | +1.05% | 205,719 | 384,018,056 |
| 2024-11-26 | 20.8 | 20.89 | 19.08 | 19.08 | -9.66% | 279,889 | 556,187,013 |
| 2024-11-25 | 20.4 | 21.23 | 19.92 | 21.12 | +3.23% | 218,108 | 450,795,718 |
| 2024-11-22 | 20.77 | 21.65 | 20.45 | 20.46 | -2.71% | 299,572 | 633,739,343 |
| 2024-11-21 | 21.01 | 22.14 | 20.79 | 21.03 | -1.31% | 310,207 | 663,824,911 |
| 2024-11-20 | 20.77 | 21.8 | 20.44 | 21.31 | +1.48% | 323,029 | 690,009,103 |
| 2024-11-19 | 19.28 | 21 | 19.28 | 21 | +9.72% | 301,085 | 610,089,924 |
| 2024-11-18 | 19.56 | 20.07 | 18.82 | 19.14 | -1.8% | 150,484 | 292,573,546 |
| 2024-11-15 | 20.5 | 20.67 | 19.47 | 19.49 | -5.16% | 190,587 | 382,592,754 |
| 2024-11-14 | 21.76 | 21.95 | 20.43 | 20.55 | -5.86% | 234,677 | 495,305,095 |
| 2024-11-13 | 21.31 | 21.97 | 20.77 | 21.83 | +0.32% | 298,117 | 637,191,813 |
| 2024-11-12 | 22.07 | 22.49 | 21.1 | 21.76 | -0.46% | 489,532 | 1,068,167,051 |
| 2024-11-11 | 19.3 | 21.9 | 19.1 | 21.86 | +13.26% | 518,169 | 1,081,893,870 |
| 2024-11-08 | 19.44 | 20.05 | 19.11 | 19.3 | +0.21% | 250,020 | 488,983,300 |
| 2024-11-07 | 20 | 20.05 | 18.85 | 19.26 | -2.73% | 300,999 | 579,559,299 |
| 2024-11-06 | 20.2 | 21.16 | 19.5 | 19.8 | -2.85% | 474,247 | 956,610,433 |
| 2024-11-05 | 19.11 | 20.97 | 18.74 | 20.38 | +2.88% | 534,580 | 1,057,895,407 |
| 2024-11-04 | 18.2 | 20.4 | 18.2 | 19.81 | +12.68% | 456,454 | 882,786,153 |
| 2024-11-01 | 17.05 | 18.2 | 16.98 | 17.58 | +2.69% | 338,782 | 600,206,904 |
| 2024-10-31 | 17.03 | 17.29 | 16.47 | 17.12 | +0.71% | 194,613 | 330,896,874 |
| 2024-10-30 | 16.68 | 17.32 | 16.5 | 17 | +1.19% | 156,705 | 266,691,270 |
| 2024-10-29 | 17.09 | 17.41 | 16.71 | 16.8 | -1.7% | 184,878 | 314,849,358 |
| 2024-10-28 | 16.87 | 17.25 | 16.71 | 17.09 | +0.71% | 153,943 | 262,145,336 |
| 2024-10-25 | 17.31 | 17.48 | 16.85 | 16.97 | -0.59% | 188,896 | 322,055,933 |
| 2024-10-24 | 17.03 | 17.5 | 16.8 | 17.07 | +0.77% | 177,989 | 304,579,992 |
| 2024-10-23 | 17.59 | 17.62 | 16.9 | 16.94 | -4.02% | 230,332 | 395,090,253 |
| 2024-10-22 | 16.95 | 18.12 | 16.8 | 17.65 | +4.25% | 284,490 | 496,642,600 |
| 2024-10-21 | 17 | 17.28 | 16.68 | 16.93 | +0.47% | 245,763 | 417,163,684 |
| 2024-10-18 | 15.55 | 17.34 | 15.4 | 16.85 | +7.6% | 261,028 | 429,358,434 |
| 2024-10-17 | 15.41 | 16.28 | 15.41 | 15.66 | +2.15% | 181,992 | 290,057,446 |
| 2024-10-16 | 15.35 | 15.83 | 15.21 | 15.33 | -2.97% | 126,944 | 196,247,501 |
| 2024-10-15 | 16 | 16.35 | 15.66 | 15.8 | -1.62% | 151,013 | 241,091,195 |
| 2024-10-14 | 15.7 | 16.12 | 15.2 | 16.06 | +2.55% | 171,424 | 269,749,469 |
| 2024-10-11 | 16.98 | 17.29 | 15.36 | 15.66 | -9.06% | 244,704 | 394,246,295 |
| 2024-10-10 | 17.74 | 18.51 | 17.2 | 17.22 | -2.99% | 218,913 | 388,058,802 |
| 2024-10-09 | 19 | 19.53 | 17.2 | 17.75 | -11.56% | 317,546 | 587,516,972 |
| 2024-10-08 | 21 | 21 | 18.06 | 20.07 | +12.56% | 447,127 | 879,889,239 |
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：