股票概览
24.84
+5.03%
+1.19
23.81
开盘价
25.5
最高价
23.7
最低价
410,712
成交量
数据更新至: 2024-12-31
技术指标
24.66
MA5 (5日均线)
24.02
MA10 (10日均线)
23.30
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 | 23.81 | 25.5 | 23.7 | 24.84 | +5.03% | 410,712 | 1,022,825,845 |
| 2024-12-30 | 24.03 | 24.31 | 23.6 | 23.65 | -1.7% | 181,683 | 434,836,858 |
| 2024-12-27 | 25.06 | 25.15 | 23.91 | 24.06 | -4.75% | 318,053 | 776,106,646 |
| 2024-12-26 | 25.09 | 25.73 | 24.82 | 25.26 | -0.94% | 302,545 | 763,164,955 |
| 2024-12-25 | 25.38 | 26.26 | 25.06 | 25.5 | +1.07% | 424,172 | 1,090,833,207 |
| 2024-12-24 | 25.25 | 25.68 | 24.65 | 25.23 | -2.1% | 450,566 | 1,131,004,095 |
| 2024-12-23 | 22.39 | 26.51 | 22 | 25.77 | +15.51% | 642,914 | 1,587,243,393 |
| 2024-12-20 | 21.66 | 22.48 | 21.65 | 22.31 | +2.67% | 100,595 | 223,123,251 |
| 2024-12-19 | 21.64 | 21.87 | 21.52 | 21.73 | -0.55% | 71,942 | 156,159,826 |
| 2024-12-18 | 21.88 | 22.1 | 21.78 | 21.85 | -0.14% | 72,206 | 158,179,087 |
| 2024-12-17 | 22.25 | 22.58 | 21.86 | 21.88 | -1.88% | 98,434 | 218,047,170 |
| 2024-12-16 | 22.47 | 23 | 22.15 | 22.3 | -1.37% | 123,798 | 278,974,892 |
| 2024-12-13 | 22.8 | 23.19 | 22.57 | 22.61 | -1.48% | 164,243 | 375,867,150 |
| 2024-12-12 | 22.81 | 23 | 22.65 | 22.95 | +0.26% | 99,717 | 227,901,280 |
| 2024-12-11 | 22.6 | 22.96 | 22.55 | 22.89 | +1.51% | 99,179 | 226,403,495 |
| 2024-12-10 | 23.1 | 23.21 | 22.53 | 22.55 | +0.13% | 143,473 | 328,356,584 |
| 2024-12-09 | 22.81 | 22.88 | 22.28 | 22.52 | -1.7% | 100,863 | 227,386,576 |
| 2024-12-06 | 22.8 | 22.93 | 22.41 | 22.91 | +0.93% | 118,191 | 268,603,167 |
| 2024-12-05 | 22.46 | 22.93 | 22.42 | 22.7 | +0.75% | 98,901 | 224,116,232 |
| 2024-12-04 | 22.72 | 22.83 | 22.5 | 22.53 | -1.53% | 106,510 | 241,055,969 |
| 2024-12-03 | 22.86 | 23.1 | 22.6 | 22.88 | +0.26% | 134,750 | 307,996,122 |
| 2024-12-02 | 22.41 | 23.09 | 22.35 | 22.82 | +1.69% | 137,749 | 314,170,579 |
| 2024-11-29 | 22.29 | 22.65 | 21.95 | 22.44 | +1.13% | 147,684 | 329,655,846 |
| 2024-11-28 | 22.7 | 22.78 | 22.18 | 22.19 | -2.68% | 127,610 | 287,188,445 |
| 2024-11-27 | 22.64 | 22.81 | 21.78 | 22.8 | +0.71% | 188,561 | 418,424,534 |
| 2024-11-26 | 23.6 | 23.8 | 22.6 | 22.64 | -5.31% | 170,120 | 394,244,350 |
| 2024-11-25 | 24 | 24.52 | 23.32 | 23.91 | +1.18% | 158,454 | 379,809,355 |
| 2024-11-22 | 25 | 25.03 | 23.62 | 23.63 | -6.04% | 196,521 | 478,005,316 |
| 2024-11-21 | 25 | 25.8 | 24.64 | 25.15 | -0.71% | 229,948 | 576,706,685 |
| 2024-11-20 | 24.34 | 26.17 | 24.13 | 25.33 | +4.41% | 296,358 | 753,014,922 |
| 2024-11-19 | 23.29 | 24.26 | 23.29 | 24.26 | +3.76% | 154,461 | 368,091,358 |
| 2024-11-18 | 24.87 | 24.98 | 23.28 | 23.38 | -6.67% | 204,572 | 487,182,838 |
| 2024-11-15 | 24.88 | 25.9 | 24.15 | 25.05 | +0.2% | 269,241 | 671,802,088 |
| 2024-11-14 | 26.3 | 26.3 | 24.98 | 25 | -6.09% | 197,072 | 504,553,916 |
| 2024-11-13 | 26.25 | 27 | 26.08 | 26.62 | +0.15% | 190,114 | 505,858,811 |
| 2024-11-12 | 27.3 | 27.65 | 26.2 | 26.58 | -2.99% | 300,063 | 807,836,219 |
| 2024-11-11 | 26.49 | 27.5 | 26.2 | 27.4 | +3.09% | 327,764 | 885,208,019 |
| 2024-11-08 | 27 | 27.36 | 26.33 | 26.58 | -1.26% | 365,727 | 981,497,639 |
| 2024-11-07 | 25.45 | 27.51 | 25.09 | 26.92 | +4.1% | 438,205 | 1,168,308,572 |
| 2024-11-06 | 26 | 26.66 | 25.57 | 25.86 | -1.49% | 330,827 | 864,276,930 |
| 2024-11-05 | 25.8 | 26.58 | 25.52 | 26.25 | +1.47% | 322,166 | 840,551,034 |
| 2024-11-04 | 26.2 | 26.54 | 25.06 | 25.87 | -3.11% | 331,986 | 856,822,368 |
| 2024-11-01 | 26.7 | 28.18 | 26.6 | 26.7 | -0.89% | 479,292 | 1,317,804,973 |
| 2024-10-31 | 27.2 | 27.34 | 26.6 | 26.94 | -1.46% | 400,098 | 1,080,688,456 |
| 2024-10-30 | 26.3 | 28.4 | 26.1 | 27.34 | +0.29% | 524,126 | 1,414,340,979 |
| 2024-10-29 | 26 | 29.14 | 25.79 | 27.26 | +5.74% | 694,330 | 1,921,460,702 |
| 2024-10-28 | 24.82 | 25.88 | 24.62 | 25.78 | +5.31% | 370,564 | 942,937,575 |
| 2024-10-25 | 24.55 | 24.86 | 24.37 | 24.48 | -0.2% | 261,658 | 643,120,245 |
| 2024-10-24 | 24.89 | 24.97 | 23.9 | 24.53 | -5.73% | 416,170 | 1,018,051,023 |
| 2024-10-23 | 26.8 | 26.8 | 26 | 26.02 | -3.59% | 399,111 | 1,050,217,208 |
| 2024-10-22 | 26.91 | 28.27 | 26 | 26.99 | +0.33% | 528,326 | 1,425,089,116 |
| 2024-10-21 | 26.98 | 27.65 | 26.1 | 26.9 | -1.72% | 604,905 | 1,628,217,532 |
| 2024-10-18 | 26 | 28.42 | 25.58 | 27.37 | +2.89% | 729,012 | 2,000,661,793 |
| 2024-10-17 | 25 | 26.87 | 24.67 | 26.6 | +2.74% | 707,157 | 1,806,074,588 |
| 2024-10-16 | 28 | 30.99 | 25.7 | 25.89 | -3.03% | 926,197 | 2,616,484,856 |
| 2024-10-15 | 24 | 27.89 | 23.6 | 26.7 | +11.3% | 641,605 | 1,644,678,831 |
| 2024-10-14 | 23.2 | 23.99 | 22.72 | 23.99 | +3.58% | 381,546 | 897,359,437 |
| 2024-10-11 | 22.5 | 23.95 | 21.8 | 23.16 | +4.09% | 425,994 | 981,580,369 |
| 2024-10-10 | 22 | 23.44 | 21.9 | 22.25 | +1.88% | 407,132 | 922,230,908 |
| 2024-10-09 | 25.48 | 25.6 | 21.84 | 21.84 | -20% | 642,045 | 1,514,206,593 |
| 2024-10-08 | 28.93 | 28.93 | 25.29 | 27.3 | +12.9% | 701,110 | 1,879,925,279 |
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：