股票概览
21.86
-4.54%
-1.04
23.18
开盘价
23.18
最高价
21.81
最低价
38,667
成交量
数据更新至: 2024-12-31
技术指标
22.76
MA5 (5日均线)
23.13
MA10 (10日均线)
24.49
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 | 23.18 | 23.18 | 21.81 | 21.86 | -4.54% | 38,667 | 86,161,789 |
| 2024-12-30 | 22.95 | 23.45 | 22.35 | 22.9 | -1.21% | 30,908 | 70,949,433 |
| 2024-12-27 | 23.46 | 23.75 | 23.12 | 23.18 | -0.26% | 41,396 | 96,978,133 |
| 2024-12-26 | 22.86 | 23.48 | 22.42 | 23.24 | +2.79% | 43,491 | 100,638,359 |
| 2024-12-25 | 23.3 | 23.69 | 22.01 | 22.61 | -3.91% | 55,574 | 125,694,514 |
| 2024-12-24 | 22.96 | 24.03 | 22.89 | 23.53 | +3.29% | 53,449 | 125,811,330 |
| 2024-12-23 | 24.11 | 24.11 | 22.3 | 22.78 | -5.71% | 61,240 | 141,457,455 |
| 2024-12-20 | 23.6 | 24.4 | 23.44 | 24.16 | +1.77% | 54,689 | 131,473,040 |
| 2024-12-19 | 23.28 | 23.93 | 22.66 | 23.74 | +1.71% | 54,124 | 127,697,558 |
| 2024-12-18 | 23.5 | 23.78 | 22.9 | 23.34 | -0.72% | 55,119 | 129,119,921 |
| 2024-12-17 | 25.3 | 25.67 | 23.47 | 23.51 | -6.89% | 75,653 | 185,347,473 |
| 2024-12-16 | 25.66 | 25.92 | 24.97 | 25.25 | -2.62% | 63,928 | 162,365,510 |
| 2024-12-13 | 26.54 | 27.64 | 25.9 | 25.93 | -3.39% | 102,532 | 275,017,393 |
| 2024-12-12 | 27.37 | 27.44 | 26.36 | 26.84 | -3.87% | 113,863 | 306,184,237 |
| 2024-12-11 | 27 | 28 | 26.39 | 27.92 | +2.8% | 166,009 | 449,820,055 |
| 2024-12-10 | 27.06 | 28.79 | 26.03 | 27.16 | +2.49% | 219,920 | 604,602,313 |
| 2024-12-09 | 24.56 | 26.88 | 24.35 | 26.5 | +7.37% | 180,018 | 464,628,380 |
| 2024-12-06 | 25.51 | 25.63 | 24.37 | 24.68 | -3.25% | 103,941 | 256,802,905 |
| 2024-12-05 | 24.9 | 25.98 | 24.44 | 25.51 | +1.15% | 117,766 | 296,030,606 |
| 2024-12-04 | 25.13 | 26.68 | 24.81 | 25.22 | -2.47% | 134,465 | 342,189,768 |
| 2024-12-03 | 25.53 | 26.97 | 25.1 | 25.86 | +3.32% | 199,322 | 518,146,971 |
| 2024-12-02 | 24.72 | 25.88 | 24.59 | 25.03 | +1.87% | 156,305 | 393,590,448 |
| 2024-11-29 | 23.16 | 26.81 | 22.49 | 24.57 | +5.5% | 200,855 | 496,595,865 |
| 2024-11-28 | 22.95 | 23.94 | 22.5 | 23.29 | +0.82% | 105,740 | 246,688,827 |
| 2024-11-27 | 22.4 | 23.1 | 21.75 | 23.1 | +1.23% | 76,899 | 172,098,624 |
| 2024-11-26 | 24.5 | 24.82 | 22.64 | 22.82 | -4.8% | 115,107 | 270,621,878 |
| 2024-11-25 | 23.28 | 24.08 | 22.93 | 23.97 | +5.18% | 116,461 | 275,848,635 |
| 2024-11-22 | 23.78 | 24.88 | 22.6 | 22.79 | -5.08% | 91,560 | 215,854,466 |
| 2024-11-21 | 23.32 | 24.28 | 23.3 | 24.01 | +2.96% | 108,895 | 259,395,337 |
| 2024-11-20 | 21.85 | 23.88 | 21.85 | 23.32 | +6.1% | 104,672 | 240,512,200 |
| 2024-11-19 | 21.21 | 22.07 | 21.09 | 21.98 | +4.37% | 55,811 | 119,988,273 |
| 2024-11-18 | 22.55 | 22.63 | 20.81 | 21.06 | -7.59% | 78,039 | 166,886,793 |
| 2024-11-15 | 24.29 | 24.53 | 22.79 | 22.79 | -6.18% | 115,634 | 269,149,719 |
| 2024-11-14 | 23.7 | 25.29 | 23.58 | 24.29 | +1.55% | 168,437 | 413,535,238 |
| 2024-11-13 | 23.45 | 24.3 | 23.05 | 23.92 | +1.48% | 98,318 | 233,359,605 |
| 2024-11-12 | 23.43 | 24.3 | 23 | 23.57 | +1.2% | 120,518 | 284,891,322 |
| 2024-11-11 | 22.55 | 23.29 | 22.55 | 23.29 | +2.1% | 69,436 | 159,570,068 |
| 2024-11-08 | 23.26 | 23.41 | 22.76 | 22.81 | -0.7% | 82,194 | 189,628,852 |
| 2024-11-07 | 22.8 | 23.26 | 22.63 | 22.97 | -1.2% | 80,835 | 184,934,632 |
| 2024-11-06 | 22.78 | 24.2 | 22.78 | 23.25 | +3.43% | 138,437 | 325,056,322 |
| 2024-11-05 | 22.12 | 22.55 | 21.96 | 22.48 | +1.58% | 59,980 | 134,059,987 |
| 2024-11-04 | 21.34 | 22.22 | 21.16 | 22.13 | +3.22% | 47,602 | 104,218,528 |
| 2024-11-01 | 22.69 | 22.98 | 21.23 | 21.44 | -6.86% | 76,616 | 167,679,960 |
| 2024-10-31 | 22.89 | 23.3 | 22.61 | 23.02 | +1.05% | 98,736 | 226,783,161 |
| 2024-10-30 | 22.04 | 23.68 | 21.52 | 22.78 | +3.12% | 105,609 | 239,551,451 |
| 2024-10-29 | 23.1 | 23.28 | 22.06 | 22.09 | -6.12% | 99,284 | 222,838,951 |
| 2024-10-28 | 22.6 | 24.09 | 22.6 | 23.53 | +4.44% | 132,737 | 312,663,567 |
| 2024-10-25 | 21.82 | 22.64 | 21.72 | 22.53 | +3.11% | 65,777 | 147,460,954 |
| 2024-10-24 | 22.39 | 22.39 | 21.81 | 21.85 | -1.04% | 47,506 | 104,713,881 |
| 2024-10-23 | 22.25 | 22.99 | 21.94 | 22.08 | -1.74% | 88,724 | 198,940,128 |
| 2024-10-22 | 23 | 23.58 | 22.22 | 22.47 | -1.4% | 133,913 | 306,138,331 |
| 2024-10-21 | 21.45 | 23.48 | 21.26 | 22.79 | +6.05% | 128,987 | 287,613,781 |
| 2024-10-18 | 20.38 | 21.85 | 20.31 | 21.49 | +4.78% | 106,754 | 228,734,100 |
| 2024-10-17 | 20.7 | 21.48 | 20.25 | 20.51 | -0.49% | 60,551 | 125,709,039 |
| 2024-10-16 | 19.96 | 20.83 | 19.85 | 20.61 | +1.13% | 48,760 | 99,450,905 |
| 2024-10-15 | 20.03 | 20.83 | 19.83 | 20.38 | +1.04% | 63,588 | 130,000,028 |
| 2024-10-14 | 19.44 | 20.21 | 19.4 | 20.17 | +3.28% | 46,700 | 92,856,197 |
| 2024-10-11 | 20.5 | 20.7 | 19.18 | 19.53 | -5.19% | 60,741 | 120,011,294 |
| 2024-10-10 | 20.11 | 21.61 | 20 | 20.6 | +3.99% | 91,029 | 188,979,892 |
| 2024-10-09 | 21.87 | 22.09 | 19.63 | 19.81 | -14.54% | 97,907 | 205,982,624 |
| 2024-10-08 | 24.62 | 24.65 | 21.16 | 23.18 | +11.98% | 130,973 | 297,806,579 |
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：