股票概览
21.8
-5.3%
-1.22
23.06
开盘价
23.19
最高价
21.76
最低价
159,399
成交量
数据更新至: 2024-12-31
技术指标
22.67
MA5 (5日均线)
23.23
MA10 (10日均线)
24.20
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 | 23.06 | 23.19 | 21.76 | 21.8 | -5.3% | 159,399 | 355,535,581 |
| 2024-12-30 | 22.78 | 23.05 | 21.85 | 23.02 | +1.05% | 152,159 | 345,273,592 |
| 2024-12-27 | 23.1 | 23.57 | 22.67 | 22.78 | -1.21% | 169,228 | 391,962,057 |
| 2024-12-26 | 22.72 | 23.23 | 22.7 | 23.06 | +1.54% | 133,712 | 308,201,763 |
| 2024-12-25 | 23.1 | 23.17 | 22.22 | 22.71 | -2.03% | 155,053 | 350,600,893 |
| 2024-12-24 | 23.1 | 23.33 | 22.68 | 23.18 | +0.83% | 160,312 | 368,725,891 |
| 2024-12-23 | 24.81 | 24.83 | 22.9 | 22.99 | -7.48% | 300,910 | 709,849,257 |
| 2024-12-20 | 24.33 | 25.09 | 23.97 | 24.85 | +1.06% | 240,398 | 592,678,199 |
| 2024-12-19 | 23.43 | 24.96 | 23.1 | 24.59 | +5.4% | 333,077 | 809,831,161 |
| 2024-12-18 | 23.02 | 23.63 | 22.54 | 23.33 | +1.35% | 194,004 | 449,479,751 |
| 2024-12-17 | 24.68 | 24.8 | 22.88 | 23.02 | -7.62% | 324,962 | 765,197,115 |
| 2024-12-16 | 24.9 | 25.18 | 24.47 | 24.92 | +0.24% | 182,649 | 454,573,644 |
| 2024-12-13 | 25.18 | 25.78 | 24.8 | 24.86 | -2.97% | 255,112 | 644,896,320 |
| 2024-12-12 | 26.39 | 26.6 | 25.13 | 25.62 | -2.55% | 345,297 | 887,369,929 |
| 2024-12-11 | 26.34 | 26.97 | 25.77 | 26.29 | -0.57% | 331,036 | 869,186,367 |
| 2024-12-10 | 26.39 | 27.74 | 25.71 | 26.44 | +2.28% | 516,839 | 1,380,821,773 |
| 2024-12-09 | 26.07 | 27.79 | 25.62 | 25.85 | +1.33% | 509,554 | 1,343,585,627 |
| 2024-12-06 | 25.5 | 26.1 | 24.92 | 25.51 | +0.87% | 448,795 | 1,144,807,065 |
| 2024-12-05 | 24.4 | 25.7 | 24.3 | 25.29 | +5.9% | 467,213 | 1,175,768,210 |
| 2024-12-04 | 25.25 | 25.71 | 23.8 | 23.88 | -3.36% | 305,050 | 746,915,995 |
| 2024-12-03 | 24.7 | 25.33 | 24.13 | 24.71 | -1.04% | 297,750 | 731,979,516 |
| 2024-12-02 | 24.16 | 25.99 | 24.16 | 24.97 | +2.97% | 474,663 | 1,187,841,804 |
| 2024-11-29 | 23.02 | 24.89 | 22.58 | 24.25 | +4.53% | 485,099 | 1,154,901,877 |
| 2024-11-28 | 23.9 | 25.4 | 23.11 | 23.2 | -2.11% | 420,554 | 1,015,490,286 |
| 2024-11-27 | 22.7 | 23.77 | 21.2 | 23.7 | +0.42% | 473,148 | 1,058,870,687 |
| 2024-11-26 | 22.52 | 24.15 | 22.28 | 23.6 | +3.78% | 484,171 | 1,135,495,831 |
| 2024-11-25 | 23.66 | 23.95 | 21.7 | 22.74 | -1.64% | 432,436 | 976,778,750 |
| 2024-11-22 | 22 | 24.39 | 21.75 | 23.12 | +4.14% | 581,127 | 1,359,356,148 |
| 2024-11-21 | 22.41 | 22.67 | 21.75 | 22.2 | -2.33% | 341,685 | 758,883,654 |
| 2024-11-20 | 21.24 | 23.31 | 21.15 | 22.73 | +7.07% | 467,145 | 1,048,561,843 |
| 2024-11-19 | 20.88 | 21.43 | 20.41 | 21.23 | -0.75% | 359,817 | 753,258,658 |
| 2024-11-18 | 24.78 | 24.8 | 20.8 | 21.39 | -14.1% | 584,906 | 1,287,538,017 |
| 2024-11-15 | 24.5 | 26.8 | 24.21 | 24.9 | +6.14% | 765,743 | 1,934,077,963 |
| 2024-11-14 | 22.79 | 24.86 | 22.33 | 23.46 | +2.18% | 622,501 | 1,467,449,016 |
| 2024-11-13 | 21.65 | 22.98 | 21.4 | 22.96 | +5.32% | 353,454 | 787,918,440 |
| 2024-11-12 | 22.6 | 22.63 | 21.36 | 21.8 | -2.64% | 222,590 | 487,983,272 |
| 2024-11-11 | 21.32 | 22.67 | 21.32 | 22.39 | +4.14% | 248,942 | 551,629,201 |
| 2024-11-08 | 21.9 | 22.38 | 21.32 | 21.5 | -0.46% | 239,068 | 522,662,845 |
| 2024-11-07 | 20.75 | 21.63 | 20.71 | 21.6 | +2.32% | 187,196 | 396,276,812 |
| 2024-11-06 | 21.69 | 21.95 | 20.94 | 21.11 | -1.45% | 229,457 | 491,897,753 |
| 2024-11-05 | 20.5 | 21.57 | 20.38 | 21.42 | +4.74% | 210,591 | 444,749,372 |
| 2024-11-04 | 19.95 | 20.45 | 19.8 | 20.45 | +3.34% | 163,553 | 329,661,871 |
| 2024-11-01 | 21.81 | 22 | 19.73 | 19.79 | -11.06% | 342,485 | 709,283,433 |
| 2024-10-31 | 21.5 | 22.58 | 21.11 | 22.25 | +3.06% | 356,440 | 786,857,797 |
| 2024-10-30 | 21.7 | 21.94 | 20.95 | 21.59 | -1.64% | 335,936 | 718,181,586 |
| 2024-10-29 | 24.18 | 24.49 | 21.9 | 21.95 | -6.4% | 529,916 | 1,209,920,929 |
| 2024-10-28 | 21 | 23.48 | 21 | 23.45 | +12.2% | 584,369 | 1,323,530,473 |
| 2024-10-25 | 22.41 | 22.41 | 20.71 | 20.9 | -2.38% | 357,742 | 761,321,649 |
| 2024-10-24 | 20.49 | 21.48 | 19.8 | 21.41 | +2.93% | 409,025 | 849,656,413 |
| 2024-10-23 | 19.98 | 21.58 | 19.62 | 20.8 | +5.21% | 406,921 | 841,373,306 |
| 2024-10-22 | 20.3 | 20.3 | 19.42 | 19.77 | -2.99% | 243,026 | 482,680,075 |
| 2024-10-21 | 20.13 | 20.84 | 20 | 20.38 | +1.34% | 293,749 | 598,637,566 |
| 2024-10-18 | 19.12 | 20.61 | 18.99 | 20.11 | +3.77% | 319,378 | 633,442,122 |
| 2024-10-17 | 19.64 | 20.08 | 19.28 | 19.38 | -0.41% | 226,368 | 446,696,962 |
| 2024-10-16 | 18.77 | 19.76 | 18.77 | 19.46 | +1.14% | 188,689 | 364,660,946 |
| 2024-10-15 | 19.25 | 20.63 | 19.06 | 19.24 | -1.74% | 335,193 | 670,601,229 |
| 2024-10-14 | 18.35 | 19.6 | 17.83 | 19.58 | +7.11% | 238,285 | 446,655,138 |
| 2024-10-11 | 19 | 19.33 | 18.02 | 18.28 | -5.33% | 227,602 | 421,814,767 |
| 2024-10-10 | 20.4 | 20.88 | 19.19 | 19.31 | -2.08% | 261,824 | 521,251,778 |
| 2024-10-09 | 21.9 | 22.43 | 19.71 | 19.72 | -16.05% | 434,579 | 921,215,094 |
| 2024-10-08 | 23.55 | 23.56 | 20.2 | 23.49 | +19.24% | 589,538 | 1,318,928,888 |
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：