股票概览
23.84
-1.16%
-0.28
24.1
开盘价
24.68
最高价
23.69
最低价
12,786
成交量
数据更新至: 2024-12-31
技术指标
24.13
MA5 (5日均线)
24.63
MA10 (10日均线)
26.00
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 | 24.1 | 24.68 | 23.69 | 23.84 | -1.16% | 12,786 | 30,739,444 |
| 2024-12-30 | 24.35 | 24.39 | 23.82 | 24.12 | -1.19% | 7,791 | 18,742,772 |
| 2024-12-27 | 24.19 | 24.6 | 23.93 | 24.41 | +0.95% | 6,389 | 15,592,062 |
| 2024-12-26 | 24.19 | 24.39 | 23.7 | 24.18 | +0.29% | 9,764 | 23,609,628 |
| 2024-12-25 | 24.5 | 24.8 | 23.66 | 24.11 | -0.94% | 10,450 | 25,137,898 |
| 2024-12-24 | 24.66 | 24.98 | 24.15 | 24.34 | -0.73% | 11,035 | 26,934,894 |
| 2024-12-23 | 25.71 | 25.71 | 24.4 | 24.52 | -4.67% | 16,406 | 40,780,163 |
| 2024-12-20 | 25.5 | 25.98 | 25.38 | 25.72 | +0.74% | 13,296 | 34,210,904 |
| 2024-12-19 | 25.31 | 25.61 | 25.02 | 25.53 | +0.12% | 8,919 | 22,589,493 |
| 2024-12-18 | 26.01 | 26.16 | 25.35 | 25.5 | -1.54% | 17,115 | 43,805,430 |
| 2024-12-17 | 27.18 | 27.3 | 25.7 | 25.9 | -4.57% | 19,429 | 51,036,822 |
| 2024-12-16 | 27.57 | 27.98 | 27.01 | 27.14 | -0.7% | 13,182 | 36,230,454 |
| 2024-12-13 | 28.69 | 28.69 | 27.31 | 27.33 | -3.22% | 21,290 | 58,713,631 |
| 2024-12-12 | 27.56 | 28.45 | 27.42 | 28.24 | +2.47% | 20,285 | 56,664,100 |
| 2024-12-11 | 27.43 | 27.59 | 27.26 | 27.56 | +0.58% | 10,669 | 29,296,625 |
| 2024-12-10 | 28.1 | 28.38 | 27.31 | 27.4 | -0.33% | 17,285 | 48,189,659 |
| 2024-12-09 | 27.99 | 28.5 | 27.2 | 27.49 | -0.07% | 17,178 | 47,625,142 |
| 2024-12-06 | 27.46 | 27.74 | 27.02 | 27.51 | +0.18% | 15,557 | 42,633,647 |
| 2024-12-05 | 27.62 | 27.75 | 27 | 27.46 | -0.54% | 16,237 | 44,361,326 |
| 2024-12-04 | 28.62 | 28.98 | 27.45 | 27.61 | -3.97% | 19,897 | 55,620,440 |
| 2024-12-03 | 29.64 | 29.64 | 28.6 | 28.75 | -3.1% | 20,288 | 58,603,399 |
| 2024-12-02 | 29.61 | 30.37 | 29.08 | 29.67 | -0.03% | 26,472 | 78,811,040 |
| 2024-11-29 | 27.94 | 30.93 | 27.9 | 29.68 | +6.08% | 50,944 | 151,226,925 |
| 2024-11-28 | 28.6 | 28.8 | 27.9 | 27.98 | -1.93% | 15,273 | 43,310,008 |
| 2024-11-27 | 27.92 | 28.66 | 27.18 | 28.53 | +1.17% | 18,804 | 52,705,156 |
| 2024-11-26 | 27.4 | 28.56 | 27.24 | 28.2 | +2.77% | 17,203 | 47,976,808 |
| 2024-11-25 | 26.58 | 29.5 | 26.31 | 27.44 | +3.35% | 18,876 | 51,116,468 |
| 2024-11-22 | 28.15 | 28.88 | 26.5 | 26.55 | -5.62% | 13,101 | 35,798,347 |
| 2024-11-21 | 28.43 | 28.46 | 27.82 | 28.13 | -0.6% | 11,559 | 32,495,990 |
| 2024-11-20 | 27.46 | 29.13 | 27.2 | 28.3 | +3.13% | 22,549 | 63,582,360 |
| 2024-11-19 | 26.94 | 27.56 | 26.4 | 27.44 | +2.85% | 13,422 | 36,318,760 |
| 2024-11-18 | 27.8 | 28.05 | 26.51 | 26.68 | -3.23% | 15,513 | 41,762,453 |
| 2024-11-15 | 28.51 | 28.88 | 27.57 | 27.57 | -3.43% | 15,454 | 43,698,585 |
| 2024-11-14 | 29.5 | 29.5 | 28.43 | 28.55 | -2.92% | 16,694 | 48,150,438 |
| 2024-11-13 | 29.88 | 30.07 | 28.5 | 29.41 | -2.23% | 27,398 | 79,953,159 |
| 2024-11-12 | 31.12 | 31.38 | 29.66 | 30.08 | -2.12% | 36,263 | 110,408,249 |
| 2024-11-11 | 30.6 | 32.06 | 30.24 | 30.73 | +1.25% | 29,511 | 91,462,393 |
| 2024-11-08 | 31.98 | 32.7 | 30.1 | 30.35 | -4.86% | 43,136 | 133,317,781 |
| 2024-11-07 | 31.96 | 32.78 | 31.6 | 31.9 | -1.85% | 25,096 | 80,356,302 |
| 2024-11-06 | 31.69 | 32.5 | 30.82 | 32.5 | +1.4% | 43,861 | 139,123,974 |
| 2024-11-05 | 29.26 | 32.24 | 29.25 | 32.05 | +9.54% | 62,098 | 194,493,489 |
| 2024-11-04 | 28.29 | 29.58 | 27.92 | 29.26 | +2.67% | 23,186 | 67,202,708 |
| 2024-11-01 | 29.58 | 30.33 | 27.84 | 28.5 | -3.94% | 41,695 | 120,126,663 |
| 2024-10-31 | 27.88 | 32.33 | 27.88 | 29.67 | +5.89% | 69,414 | 208,521,296 |
| 2024-10-30 | 27.23 | 28.4 | 26.8 | 28.02 | +1.85% | 27,557 | 76,545,819 |
| 2024-10-29 | 28.55 | 29.97 | 27.5 | 27.51 | -2.13% | 47,599 | 136,541,545 |
| 2024-10-28 | 26.48 | 28.56 | 26.2 | 28.11 | +6.48% | 45,044 | 125,391,007 |
| 2024-10-25 | 25.89 | 26.5 | 25.71 | 26.4 | +2.76% | 22,492 | 58,704,772 |
| 2024-10-24 | 25.6 | 26.17 | 25.4 | 25.69 | -0.23% | 18,951 | 48,885,121 |
| 2024-10-23 | 25.58 | 26.46 | 25.38 | 25.75 | -0.85% | 25,009 | 64,662,025 |
| 2024-10-22 | 27 | 27 | 25.69 | 25.97 | -3.81% | 34,552 | 90,261,164 |
| 2024-10-21 | 24.7 | 27.85 | 24.7 | 27 | +9.22% | 48,298 | 127,816,828 |
| 2024-10-18 | 24.4 | 25.18 | 23.81 | 24.72 | +2.79% | 17,083 | 41,819,845 |
| 2024-10-17 | 24.42 | 24.8 | 24.05 | 24.05 | -0.66% | 11,824 | 28,892,649 |
| 2024-10-16 | 24.37 | 24.58 | 24.05 | 24.21 | -0.66% | 12,109 | 29,451,611 |
| 2024-10-15 | 24.4 | 24.93 | 24.14 | 24.37 | +0.04% | 16,186 | 39,666,140 |
| 2024-10-14 | 23.87 | 24.49 | 23.4 | 24.36 | +2.05% | 15,560 | 37,389,051 |
| 2024-10-11 | 25.22 | 25.89 | 23.69 | 23.87 | -6.76% | 20,325 | 49,444,865 |
| 2024-10-10 | 25.65 | 26.55 | 24.8 | 25.6 | +0.12% | 26,207 | 67,504,231 |
| 2024-10-09 | 27.71 | 27.85 | 25.57 | 25.57 | -9.9% | 37,596 | 101,064,964 |
| 2024-10-08 | 29.8 | 30 | 26.15 | 28.38 | +10.26% | 49,737 | 140,255,319 |
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：