股票概览
23
-3.97%
-0.95
23.95
开盘价
24.09
最高价
22.87
最低价
32,915
成交量
数据更新至: 2024-12-31
技术指标
23.91
MA5 (5日均线)
24.48
MA10 (10日均线)
25.42
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 | 23.95 | 24.09 | 22.87 | 23 | -3.97% | 32,915 | 76,700,956 |
| 2024-12-30 | 24.45 | 24.55 | 23.78 | 23.95 | -1.44% | 21,276 | 51,278,783 |
| 2024-12-27 | 24.24 | 24.61 | 24.06 | 24.3 | +0.5% | 21,461 | 52,354,989 |
| 2024-12-26 | 24.06 | 24.83 | 24 | 24.18 | +0.29% | 26,101 | 63,802,059 |
| 2024-12-25 | 25.03 | 25.2 | 24 | 24.11 | -3.91% | 25,208 | 61,145,330 |
| 2024-12-24 | 24.9 | 25.35 | 24.45 | 25.09 | +2.62% | 24,047 | 59,983,820 |
| 2024-12-23 | 25.5 | 25.79 | 24.34 | 24.45 | -4.49% | 38,990 | 97,184,269 |
| 2024-12-20 | 25.25 | 26.05 | 25.08 | 25.6 | +1.51% | 33,760 | 86,206,653 |
| 2024-12-19 | 24.62 | 25.52 | 24.49 | 25.22 | +1.45% | 29,548 | 74,476,664 |
| 2024-12-18 | 25.08 | 25.59 | 24.51 | 24.86 | -0.84% | 35,352 | 88,798,878 |
| 2024-12-17 | 26.23 | 26.5 | 24.96 | 25.07 | -5.82% | 52,719 | 134,820,646 |
| 2024-12-16 | 28.05 | 28.25 | 26.36 | 26.62 | -6.5% | 82,335 | 222,152,487 |
| 2024-12-13 | 26.98 | 29.6 | 25.97 | 28.47 | +3.83% | 117,672 | 329,456,652 |
| 2024-12-12 | 26.79 | 27.74 | 26.6 | 27.42 | +1.63% | 48,740 | 132,691,422 |
| 2024-12-11 | 25.69 | 27.06 | 25.51 | 26.98 | +4.98% | 46,131 | 121,367,068 |
| 2024-12-10 | 26.9 | 27 | 25.6 | 25.7 | -1.31% | 37,059 | 97,140,710 |
| 2024-12-09 | 25.99 | 26.4 | 25.61 | 26.04 | -0.12% | 26,758 | 69,496,151 |
| 2024-12-06 | 25.7 | 26.1 | 25.15 | 26.07 | +1.2% | 31,493 | 80,818,302 |
| 2024-12-05 | 25.53 | 26.26 | 25.31 | 25.76 | +0.9% | 19,581 | 50,563,833 |
| 2024-12-04 | 26 | 26.4 | 25.41 | 25.53 | -0.62% | 23,623 | 61,001,471 |
| 2024-12-03 | 26.23 | 26.42 | 25.4 | 25.69 | -2.02% | 24,052 | 62,071,466 |
| 2024-12-02 | 26.46 | 26.46 | 25.6 | 26.22 | +0.65% | 25,733 | 67,122,966 |
| 2024-11-29 | 25.4 | 26.33 | 25.25 | 26.05 | +2.08% | 28,414 | 73,433,632 |
| 2024-11-28 | 25.98 | 26.35 | 25.41 | 25.52 | -1.66% | 24,245 | 63,014,555 |
| 2024-11-27 | 25.9 | 25.99 | 24.63 | 25.95 | +0.04% | 38,589 | 97,074,209 |
| 2024-11-26 | 27 | 27.06 | 25.85 | 25.94 | -3.89% | 31,850 | 83,903,304 |
| 2024-11-25 | 26.99 | 27.48 | 26.35 | 26.99 | +1.66% | 32,348 | 87,061,273 |
| 2024-11-22 | 27.95 | 28.25 | 26.5 | 26.55 | -5.52% | 43,344 | 118,490,111 |
| 2024-11-21 | 28.4 | 28.87 | 27.7 | 28.1 | -1.61% | 41,607 | 117,489,889 |
| 2024-11-20 | 27.55 | 29.58 | 27.32 | 28.56 | +3.48% | 68,150 | 194,089,400 |
| 2024-11-19 | 26.15 | 27.65 | 26.14 | 27.6 | +5.59% | 50,292 | 136,178,812 |
| 2024-11-18 | 27.38 | 28.15 | 26.07 | 26.14 | -4.63% | 47,197 | 126,625,508 |
| 2024-11-15 | 27.35 | 28.68 | 27.01 | 27.41 | -1.69% | 67,239 | 186,796,332 |
| 2024-11-14 | 31 | 31.98 | 27.58 | 27.88 | -8.29% | 117,540 | 341,253,705 |
| 2024-11-13 | 28.15 | 32.88 | 27.54 | 30.4 | +6.97% | 132,674 | 396,207,605 |
| 2024-11-12 | 29.75 | 29.83 | 28.1 | 28.42 | -5.08% | 80,645 | 231,400,055 |
| 2024-11-11 | 27 | 30.73 | 26.66 | 29.94 | +10.24% | 105,095 | 304,068,225 |
| 2024-11-08 | 25.87 | 27.5 | 25.8 | 27.16 | +5.27% | 82,818 | 221,266,456 |
| 2024-11-07 | 25.3 | 26.28 | 25.3 | 25.8 | +1.65% | 38,097 | 98,408,443 |
| 2024-11-06 | 25.01 | 26.48 | 25 | 25.38 | +1.52% | 61,731 | 159,462,979 |
| 2024-11-05 | 23.58 | 25.36 | 23.56 | 25 | +5.66% | 42,064 | 103,522,019 |
| 2024-11-04 | 23.54 | 24.19 | 23.23 | 23.66 | +1.46% | 23,052 | 54,677,644 |
| 2024-11-01 | 24.71 | 24.72 | 23.28 | 23.32 | -4.39% | 37,220 | 88,381,389 |
| 2024-10-31 | 24.8 | 24.97 | 24.25 | 24.39 | -0.69% | 37,798 | 92,959,424 |
| 2024-10-30 | 25.09 | 25.27 | 24.18 | 24.56 | -2.11% | 35,503 | 87,567,634 |
| 2024-10-29 | 25.52 | 26.49 | 25.06 | 25.09 | -1.49% | 47,025 | 120,887,500 |
| 2024-10-28 | 25.92 | 26 | 25.23 | 25.47 | -1.85% | 34,272 | 87,345,772 |
| 2024-10-25 | 25.2 | 26.66 | 25.2 | 25.95 | +4.09% | 50,060 | 129,924,730 |
| 2024-10-24 | 25.51 | 25.67 | 24.76 | 24.93 | -2.96% | 29,545 | 74,040,243 |
| 2024-10-23 | 25.6 | 26.3 | 25.5 | 25.69 | -0.23% | 39,920 | 103,199,535 |
| 2024-10-22 | 26.24 | 26.58 | 25.39 | 25.75 | -1.87% | 49,213 | 127,677,384 |
| 2024-10-21 | 24.56 | 27.14 | 24.42 | 26.24 | +7.98% | 82,547 | 213,923,074 |
| 2024-10-18 | 23.46 | 24.95 | 23.02 | 24.3 | +3.58% | 48,505 | 117,011,951 |
| 2024-10-17 | 23.85 | 24.23 | 23.36 | 23.46 | -0.59% | 38,284 | 90,988,111 |
| 2024-10-16 | 24.07 | 24.38 | 23.42 | 23.6 | -2.88% | 32,106 | 76,540,496 |
| 2024-10-15 | 24.32 | 25.3 | 23.86 | 24.3 | -1.06% | 57,111 | 139,359,478 |
| 2024-10-14 | 22.98 | 25 | 22.36 | 24.56 | +6.69% | 61,431 | 145,417,826 |
| 2024-10-11 | 23.63 | 23.89 | 22.6 | 23.02 | -2.62% | 44,300 | 102,837,575 |
| 2024-10-10 | 24.35 | 25.49 | 23.61 | 23.64 | -2.64% | 58,523 | 142,303,036 |
| 2024-10-09 | 28 | 28.1 | 24.28 | 24.28 | -12.82% | 105,736 | 277,436,264 |
| 2024-10-08 | 27.8 | 27.85 | 24.88 | 27.85 | +19.99% | 139,147 | 370,870,310 |
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：