股票概览
22.66
-6.25%
-1.51
23.84
开盘价
24
最高价
22.65
最低价
326,765
成交量
数据更新至: 2024-12-31
技术指标
23.20
MA5 (5日均线)
23.30
MA10 (10日均线)
22.69
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 | 23.84 | 24 | 22.65 | 22.66 | -6.25% | 326,765 | 758,211,943 |
| 2024-12-30 | 23.55 | 24.18 | 23.1 | 24.17 | +4.63% | 457,858 | 1,090,828,475 |
| 2024-12-27 | 23.76 | 24.05 | 22.9 | 23.1 | -2.82% | 375,786 | 884,873,943 |
| 2024-12-26 | 22.29 | 24.3 | 22.15 | 23.77 | +6.69% | 456,178 | 1,068,328,063 |
| 2024-12-25 | 22.68 | 23.11 | 21.72 | 22.28 | -2.45% | 286,922 | 637,970,277 |
| 2024-12-24 | 23.43 | 23.7 | 22.18 | 22.84 | -1.59% | 345,998 | 784,926,339 |
| 2024-12-23 | 24.26 | 25.5 | 23.12 | 23.21 | -3.29% | 467,818 | 1,134,446,292 |
| 2024-12-20 | 23.87 | 24.48 | 23.7 | 24 | -0.41% | 471,541 | 1,135,726,800 |
| 2024-12-19 | 22.49 | 24.96 | 22.41 | 24.1 | +5.61% | 606,465 | 1,435,055,831 |
| 2024-12-18 | 22.3 | 23.37 | 21.58 | 22.82 | +0.44% | 403,069 | 903,199,846 |
| 2024-12-17 | 22.57 | 23.59 | 22.24 | 22.72 | -0.35% | 355,377 | 816,670,525 |
| 2024-12-16 | 22.88 | 23.98 | 22.32 | 22.8 | -0.31% | 422,269 | 974,675,869 |
| 2024-12-13 | 22.35 | 24 | 22.2 | 22.87 | +1.42% | 549,473 | 1,269,797,268 |
| 2024-12-12 | 22.1 | 23.04 | 21.9 | 22.55 | +1.62% | 456,571 | 1,033,209,301 |
| 2024-12-11 | 20.99 | 22.3 | 20.96 | 22.19 | +5.32% | 360,802 | 788,683,175 |
| 2024-12-10 | 21.89 | 21.98 | 21.04 | 21.07 | +0.14% | 280,309 | 603,550,669 |
| 2024-12-09 | 21.74 | 21.87 | 20.83 | 21.04 | -3.22% | 227,592 | 483,718,606 |
| 2024-12-06 | 22.22 | 22.22 | 21.44 | 21.74 | -1.41% | 263,580 | 573,433,291 |
| 2024-12-05 | 21.51 | 22.44 | 21.34 | 22.05 | +0.78% | 357,464 | 779,388,074 |
| 2024-12-04 | 20.74 | 22 | 20.66 | 21.88 | +6.63% | 479,324 | 1,022,809,327 |
| 2024-12-03 | 20.4 | 20.82 | 20.25 | 20.52 | +0.2% | 207,799 | 427,425,735 |
| 2024-12-02 | 20 | 20.6 | 20 | 20.48 | +1.99% | 213,402 | 435,967,797 |
| 2024-11-29 | 19.82 | 20.5 | 19.65 | 20.08 | +0.45% | 239,533 | 480,351,504 |
| 2024-11-28 | 20.58 | 20.78 | 19.98 | 19.99 | -3.52% | 242,263 | 492,382,424 |
| 2024-11-27 | 20.01 | 20.75 | 19.42 | 20.72 | +1.97% | 273,742 | 549,191,477 |
| 2024-11-26 | 20.76 | 21.19 | 20.23 | 20.32 | -2.78% | 261,201 | 538,597,234 |
| 2024-11-25 | 21.2 | 21.65 | 20.4 | 20.9 | -1.09% | 265,307 | 556,595,905 |
| 2024-11-22 | 21.88 | 22.66 | 21.12 | 21.13 | -5.16% | 408,849 | 895,295,469 |
| 2024-11-21 | 21.43 | 23.5 | 21.37 | 22.28 | +2.67% | 532,830 | 1,197,772,197 |
| 2024-11-20 | 20.75 | 21.86 | 20.53 | 21.7 | +3.63% | 417,552 | 887,111,309 |
| 2024-11-19 | 20.11 | 20.95 | 19.72 | 20.94 | +2.45% | 379,633 | 769,993,819 |
| 2024-11-18 | 21.23 | 22.5 | 20 | 20.44 | -4.08% | 445,655 | 946,608,412 |
| 2024-11-15 | 21.22 | 22.65 | 21.18 | 21.31 | +0.52% | 506,622 | 1,103,224,860 |
| 2024-11-14 | 22.77 | 22.8 | 21.05 | 21.2 | -7.02% | 544,244 | 1,184,380,213 |
| 2024-11-13 | 23 | 23.79 | 22.2 | 22.8 | -5.16% | 747,947 | 1,704,158,093 |
| 2024-11-12 | 24.33 | 26.08 | 23.61 | 24.04 | +0.17% | 1,330,414 | 3,307,541,854 |
| 2024-11-11 | 22.26 | 24 | 21.79 | 24 | +20% | 1,273,274 | 2,891,534,987 |
| 2024-11-08 | 19.59 | 22.22 | 19.59 | 20 | +7.99% | 1,004,845 | 2,105,082,830 |
| 2024-11-07 | 17.56 | 18.56 | 17.45 | 18.52 | +4.4% | 313,692 | 566,640,897 |
| 2024-11-06 | 18.14 | 18.28 | 17.64 | 17.74 | -2.15% | 267,034 | 480,063,495 |
| 2024-11-05 | 17.32 | 18.19 | 17.25 | 18.13 | +5.22% | 297,497 | 534,635,110 |
| 2024-11-04 | 16.6 | 17.32 | 16.51 | 17.23 | +2.8% | 165,853 | 283,885,195 |
| 2024-11-01 | 18.11 | 18.11 | 16.67 | 16.76 | -8.21% | 345,383 | 596,498,777 |
| 2024-10-31 | 19.15 | 19.15 | 18.05 | 18.26 | -1.93% | 440,794 | 810,518,455 |
| 2024-10-30 | 17.99 | 18.96 | 17.89 | 18.62 | +4.9% | 478,608 | 883,135,888 |
| 2024-10-29 | 18.52 | 18.63 | 17.73 | 17.75 | -2.74% | 290,263 | 525,898,191 |
| 2024-10-28 | 17.56 | 18.3 | 17.2 | 18.25 | +3.93% | 315,986 | 564,043,423 |
| 2024-10-25 | 17.55 | 17.65 | 17.2 | 17.56 | +0.11% | 206,021 | 358,975,213 |
| 2024-10-24 | 17.35 | 17.77 | 17.09 | 17.54 | +0.63% | 164,646 | 287,571,154 |
| 2024-10-23 | 17.7 | 17.95 | 17.37 | 17.43 | -1.8% | 198,802 | 350,937,516 |
| 2024-10-22 | 18 | 18.14 | 17.42 | 17.75 | -2.63% | 305,625 | 544,781,259 |
| 2024-10-21 | 18.47 | 18.95 | 17.97 | 18.23 | -0.27% | 529,798 | 976,722,424 |
| 2024-10-18 | 17.3 | 18.48 | 17.24 | 18.28 | +6.03% | 477,982 | 862,069,310 |
| 2024-10-17 | 16.8 | 17.68 | 16.75 | 17.24 | +3.3% | 278,381 | 480,974,935 |
| 2024-10-16 | 16.58 | 17.06 | 16.5 | 16.69 | -2.34% | 186,829 | 312,979,578 |
| 2024-10-15 | 17 | 18.24 | 16.71 | 17.09 | +0.35% | 380,056 | 666,734,784 |
| 2024-10-14 | 15.79 | 17.11 | 15.33 | 17.03 | +8.2% | 283,348 | 462,386,368 |
| 2024-10-11 | 16.64 | 16.75 | 15.52 | 15.74 | -6.31% | 183,850 | 294,388,045 |
| 2024-10-10 | 17.21 | 17.77 | 16.75 | 16.8 | -1.52% | 238,633 | 412,385,767 |
| 2024-10-09 | 18.54 | 18.97 | 17.06 | 17.06 | -12.15% | 362,650 | 657,798,442 |
| 2024-10-08 | 20 | 20 | 17.43 | 19.42 | +13.83% | 552,077 | 1,050,963,671 |
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：