股票概览
22.2
-4.8%
-1.12
23.29
开盘价
23.34
最高价
22.15
最低价
50,457
成交量
数据更新至: 2024-12-31
技术指标
22.97
MA5 (5日均线)
23.11
MA10 (10日均线)
23.72
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 | 23.29 | 23.34 | 22.15 | 22.2 | -4.8% | 50,457 | 113,903,286 |
| 2024-12-30 | 23.23 | 23.53 | 22.65 | 23.32 | +0.47% | 42,279 | 98,280,813 |
| 2024-12-27 | 23.2 | 23.84 | 23.04 | 23.21 | +0.17% | 49,979 | 117,239,751 |
| 2024-12-26 | 23.02 | 23.5 | 22.88 | 23.17 | +1.05% | 43,325 | 100,600,475 |
| 2024-12-25 | 23.41 | 23.57 | 22.4 | 22.93 | -2.8% | 53,239 | 121,880,444 |
| 2024-12-24 | 22.5 | 23.6 | 22.5 | 23.59 | +4.75% | 72,500 | 168,279,398 |
| 2024-12-23 | 23.4 | 23.8 | 22.41 | 22.52 | -3.97% | 49,716 | 113,669,112 |
| 2024-12-20 | 23.4 | 23.8 | 23.21 | 23.45 | +0.04% | 54,520 | 128,202,446 |
| 2024-12-19 | 22.85 | 23.51 | 22.65 | 23.44 | +0.77% | 41,657 | 96,904,459 |
| 2024-12-18 | 23.29 | 23.79 | 22.96 | 23.26 | 0% | 46,450 | 108,869,049 |
| 2024-12-17 | 23.75 | 24.08 | 22.72 | 23.26 | -2.15% | 69,966 | 163,107,887 |
| 2024-12-16 | 23.8 | 24.49 | 23.56 | 23.77 | -0.5% | 55,780 | 133,646,087 |
| 2024-12-13 | 24.55 | 24.86 | 23.85 | 23.89 | -3.51% | 81,010 | 196,467,466 |
| 2024-12-12 | 25.1 | 25.1 | 24.34 | 24.76 | -1.39% | 78,903 | 194,736,100 |
| 2024-12-11 | 24.93 | 25.3 | 24.71 | 25.11 | -0.08% | 81,794 | 204,276,479 |
| 2024-12-10 | 26 | 27.16 | 25.08 | 25.13 | -1.76% | 177,135 | 460,335,673 |
| 2024-12-09 | 23.94 | 25.6 | 23.85 | 25.58 | +6.81% | 147,607 | 366,864,602 |
| 2024-12-06 | 24 | 24.14 | 23.5 | 23.95 | -0.79% | 63,548 | 151,347,664 |
| 2024-12-05 | 23.53 | 24.58 | 23.5 | 24.14 | +1.64% | 78,118 | 187,000,041 |
| 2024-12-04 | 23.88 | 24.49 | 23.5 | 23.75 | -3.38% | 90,493 | 216,137,698 |
| 2024-12-03 | 24.5 | 26.21 | 24.08 | 24.58 | +1.78% | 164,645 | 413,625,545 |
| 2024-12-02 | 24.01 | 24.5 | 23.78 | 24.15 | +1.22% | 75,130 | 180,446,320 |
| 2024-11-29 | 24.14 | 24.28 | 23.56 | 23.86 | -1.16% | 79,725 | 190,703,191 |
| 2024-11-28 | 24.48 | 24.6 | 24.04 | 24.14 | -2.39% | 100,429 | 243,788,919 |
| 2024-11-27 | 23.8 | 24.88 | 22.9 | 24.73 | +2.53% | 143,738 | 347,001,156 |
| 2024-11-26 | 24 | 24.82 | 23.6 | 24.12 | -1.55% | 110,512 | 265,398,832 |
| 2024-11-25 | 22.5 | 24.84 | 21.94 | 24.5 | +8.89% | 149,394 | 348,774,699 |
| 2024-11-22 | 23.29 | 24 | 22.47 | 22.5 | -4.09% | 111,954 | 260,769,639 |
| 2024-11-21 | 22.33 | 23.8 | 22.22 | 23.46 | +4.73% | 104,529 | 242,378,009 |
| 2024-11-20 | 22.2 | 22.45 | 21.9 | 22.4 | +0.49% | 55,499 | 123,115,871 |
| 2024-11-19 | 21.7 | 22.29 | 21.45 | 22.29 | +3.53% | 44,650 | 97,937,857 |
| 2024-11-18 | 22.3 | 22.41 | 21.3 | 21.53 | -3.54% | 54,038 | 117,230,042 |
| 2024-11-15 | 22.87 | 23.11 | 22.23 | 22.32 | -2.53% | 59,394 | 135,108,390 |
| 2024-11-14 | 23.69 | 24.3 | 22.9 | 22.9 | -3.66% | 83,246 | 196,626,257 |
| 2024-11-13 | 23.69 | 24.28 | 23.01 | 23.77 | -0.5% | 101,177 | 238,141,547 |
| 2024-11-12 | 23.35 | 24.58 | 23.15 | 23.89 | +3.87% | 161,108 | 385,896,637 |
| 2024-11-11 | 22.39 | 23 | 22.18 | 23 | +2.77% | 82,269 | 186,695,862 |
| 2024-11-08 | 22.92 | 22.99 | 22.31 | 22.38 | -1.37% | 87,167 | 197,155,998 |
| 2024-11-07 | 22 | 22.71 | 21.8 | 22.69 | +3.7% | 101,059 | 226,381,313 |
| 2024-11-06 | 22 | 22.38 | 21.67 | 21.88 | -0.14% | 76,257 | 167,903,096 |
| 2024-11-05 | 21.68 | 21.99 | 21.42 | 21.91 | +1.81% | 68,483 | 148,882,709 |
| 2024-11-04 | 20.61 | 21.66 | 20.61 | 21.52 | +4.42% | 60,398 | 128,835,255 |
| 2024-11-01 | 21.33 | 21.54 | 20.54 | 20.61 | -4.49% | 63,232 | 132,197,899 |
| 2024-10-31 | 21.63 | 21.76 | 21.28 | 21.58 | +0.51% | 54,574 | 117,548,004 |
| 2024-10-30 | 21.76 | 22.16 | 21.1 | 21.47 | -1.96% | 71,012 | 153,058,219 |
| 2024-10-29 | 22.72 | 22.85 | 21.88 | 21.9 | -3.27% | 88,704 | 197,740,897 |
| 2024-10-28 | 22.6 | 22.72 | 22.05 | 22.64 | -1.26% | 96,629 | 216,376,692 |
| 2024-10-25 | 22.4 | 23.1 | 22.33 | 22.93 | +2.6% | 72,603 | 165,312,858 |
| 2024-10-24 | 22.52 | 22.65 | 22.23 | 22.35 | -1.97% | 55,650 | 124,713,521 |
| 2024-10-23 | 23.12 | 23.2 | 22.38 | 22.8 | -1.08% | 88,881 | 202,353,832 |
| 2024-10-22 | 22.12 | 23.2 | 21.91 | 23.05 | +3.83% | 95,231 | 215,954,151 |
| 2024-10-21 | 21.82 | 22.55 | 21.65 | 22.2 | +1.93% | 85,211 | 188,185,334 |
| 2024-10-18 | 20.8 | 22.25 | 20.72 | 21.78 | +4.26% | 76,890 | 165,536,592 |
| 2024-10-17 | 20.98 | 21.38 | 20.89 | 20.89 | -0.29% | 50,796 | 107,268,045 |
| 2024-10-16 | 20.78 | 21.4 | 20.6 | 20.95 | -1.74% | 51,763 | 108,857,298 |
| 2024-10-15 | 21.63 | 22.1 | 21.28 | 21.32 | -2.29% | 61,855 | 133,898,665 |
| 2024-10-14 | 21.2 | 21.91 | 20.7 | 21.82 | +3.41% | 61,271 | 131,169,602 |
| 2024-10-11 | 22.22 | 22.22 | 20.77 | 21.1 | -5.21% | 67,763 | 144,911,142 |
| 2024-10-10 | 22.45 | 23.39 | 22.22 | 22.26 | +0.77% | 92,139 | 210,308,933 |
| 2024-10-09 | 24.56 | 24.6 | 22.09 | 22.09 | -14.45% | 130,709 | 307,859,063 |
| 2024-10-08 | 26.94 | 26.94 | 23.53 | 25.82 | +14.65% | 171,942 | 430,451,766 |
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：