股票概览
22.28
-5.87%
-1.39
23.82
开盘价
23.84
最高价
22.22
最低价
153,515
成交量
数据更新至: 2024-12-31
技术指标
23.20
MA5 (5日均线)
24.38
MA10 (10日均线)
24.85
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 | 23.82 | 23.84 | 22.22 | 22.28 | -5.87% | 153,515 | 351,590,256 |
| 2024-12-30 | 23.36 | 23.82 | 23.01 | 23.67 | +1.33% | 138,408 | 326,095,335 |
| 2024-12-27 | 23.47 | 23.95 | 23.2 | 23.36 | +0.04% | 138,438 | 326,550,692 |
| 2024-12-26 | 23.5 | 23.75 | 23.32 | 23.35 | -0.04% | 139,806 | 328,665,832 |
| 2024-12-25 | 24.29 | 24.3 | 22.88 | 23.36 | -4.14% | 203,897 | 477,021,250 |
| 2024-12-24 | 25.19 | 25.38 | 23.8 | 24.37 | -1.97% | 216,204 | 524,998,633 |
| 2024-12-23 | 26.44 | 26.56 | 24.86 | 24.86 | -6.47% | 260,976 | 668,977,311 |
| 2024-12-20 | 25.98 | 27.57 | 25.66 | 26.58 | +0.87% | 359,623 | 958,731,660 |
| 2024-12-19 | 25.5 | 26.9 | 25.14 | 26.35 | +3.05% | 406,959 | 1,075,900,323 |
| 2024-12-18 | 24.7 | 26.45 | 23.63 | 25.57 | +3.23% | 303,882 | 756,607,447 |
| 2024-12-17 | 26.74 | 26.74 | 24.76 | 24.77 | -7.78% | 295,429 | 752,335,542 |
| 2024-12-16 | 26.87 | 27.89 | 26.37 | 26.86 | +1.47% | 367,460 | 994,580,438 |
| 2024-12-13 | 26.68 | 27.35 | 26.3 | 26.47 | -3.96% | 392,903 | 1,048,002,389 |
| 2024-12-12 | 25 | 28.99 | 24.94 | 27.56 | +9.58% | 670,169 | 1,788,980,245 |
| 2024-12-11 | 24.8 | 25.27 | 24.3 | 25.15 | +0.6% | 268,545 | 665,423,182 |
| 2024-12-10 | 25.33 | 25.97 | 24.7 | 25 | +3.01% | 410,618 | 1,046,113,964 |
| 2024-12-09 | 24.72 | 24.87 | 24 | 24.27 | -2.61% | 203,070 | 493,935,759 |
| 2024-12-06 | 24.13 | 25.5 | 24.05 | 24.92 | +3.4% | 316,082 | 782,396,680 |
| 2024-12-05 | 24 | 24.5 | 23.94 | 24.1 | -0.21% | 170,185 | 412,569,620 |
| 2024-12-04 | 24.88 | 24.99 | 23.93 | 24.15 | -3.9% | 255,637 | 626,536,744 |
| 2024-12-03 | 25 | 25.96 | 24.67 | 25.13 | +2.28% | 380,078 | 962,452,227 |
| 2024-12-02 | 24.14 | 24.67 | 23.88 | 24.57 | +0.78% | 246,731 | 601,859,818 |
| 2024-11-29 | 23.48 | 25.04 | 23.18 | 24.38 | +2.87% | 296,296 | 715,838,923 |
| 2024-11-28 | 23.79 | 24.24 | 23.64 | 23.7 | -0.42% | 223,321 | 534,265,679 |
| 2024-11-27 | 22.8 | 23.83 | 22.19 | 23.8 | +3.39% | 235,364 | 542,241,121 |
| 2024-11-26 | 23.9 | 24.15 | 23 | 23.02 | -3.88% | 196,552 | 462,175,553 |
| 2024-11-25 | 24.58 | 24.75 | 23 | 23.95 | -1.6% | 272,494 | 643,325,042 |
| 2024-11-22 | 25.89 | 26.25 | 24.3 | 24.34 | -6.53% | 350,028 | 885,382,399 |
| 2024-11-21 | 26.3 | 26.8 | 25.81 | 26.04 | -2.54% | 343,108 | 898,710,178 |
| 2024-11-20 | 26 | 27.37 | 25.81 | 26.72 | +1.87% | 404,574 | 1,070,941,026 |
| 2024-11-19 | 25.25 | 26.25 | 24.63 | 26.23 | +3.88% | 397,256 | 1,007,881,525 |
| 2024-11-18 | 30.68 | 30.69 | 24 | 25.25 | -15.83% | 601,425 | 1,571,927,287 |
| 2024-11-15 | 28.92 | 31.5 | 28.76 | 30 | +2.74% | 736,366 | 2,234,797,109 |
| 2024-11-14 | 28.95 | 31.09 | 28.14 | 29.2 | +0.24% | 555,842 | 1,654,425,106 |
| 2024-11-13 | 27.77 | 29.33 | 27.55 | 29.13 | +3.48% | 422,857 | 1,218,147,449 |
| 2024-11-12 | 29.39 | 29.58 | 27.51 | 28.15 | -4.22% | 442,955 | 1,254,677,130 |
| 2024-11-11 | 28.24 | 29.9 | 28.24 | 29.39 | +2.05% | 487,060 | 1,424,481,912 |
| 2024-11-08 | 28.83 | 31.4 | 28.75 | 28.8 | +0.17% | 703,648 | 2,097,485,979 |
| 2024-11-07 | 26.68 | 29.04 | 26.61 | 28.75 | +7.76% | 648,617 | 1,824,937,026 |
| 2024-11-06 | 26.97 | 27.76 | 26.29 | 26.68 | -1.73% | 505,142 | 1,371,131,892 |
| 2024-11-05 | 25.9 | 27.68 | 25.66 | 27.15 | +4.14% | 468,252 | 1,264,621,905 |
| 2024-11-04 | 24.67 | 26.49 | 24.67 | 26.07 | +1.32% | 396,366 | 1,021,788,233 |
| 2024-11-01 | 29.66 | 30 | 25.43 | 25.73 | -15.8% | 744,797 | 2,056,950,754 |
| 2024-10-31 | 29 | 34.31 | 28.11 | 30.56 | +2.9% | 1,083,998 | 3,321,279,610 |
| 2024-10-30 | 26.47 | 31.31 | 26.1 | 29.7 | +9.39% | 919,333 | 2,618,180,734 |
| 2024-10-29 | 29.06 | 29.09 | 27.14 | 27.15 | -2.65% | 702,191 | 1,972,201,867 |
| 2024-10-28 | 25.3 | 27.9 | 25.3 | 27.89 | +9.93% | 654,840 | 1,751,740,510 |
| 2024-10-25 | 26.45 | 26.68 | 25.28 | 25.37 | -1.82% | 414,587 | 1,074,792,474 |
| 2024-10-24 | 24.5 | 25.98 | 24.27 | 25.84 | +3.03% | 420,647 | 1,070,173,858 |
| 2024-10-23 | 26.52 | 27.58 | 24.63 | 25.08 | -5.64% | 567,489 | 1,469,982,831 |
| 2024-10-22 | 28.88 | 28.88 | 26.09 | 26.58 | -8.88% | 647,258 | 1,783,936,579 |
| 2024-10-21 | 27.7 | 30.28 | 27.12 | 29.17 | +3.44% | 877,769 | 2,525,314,509 |
| 2024-10-18 | 27 | 29.9 | 26 | 28.2 | +1.33% | 881,062 | 2,427,988,825 |
| 2024-10-17 | 28.66 | 30.5 | 26.93 | 27.83 | +0.29% | 914,542 | 2,650,051,473 |
| 2024-10-16 | 26.01 | 28.67 | 25.34 | 27.75 | +4.09% | 740,358 | 2,041,795,601 |
| 2024-10-15 | 27.96 | 31.2 | 26.18 | 26.66 | -10.42% | 1,143,095 | 3,292,434,895 |
| 2024-10-14 | 26 | 30.89 | 23.1 | 29.76 | +13.8% | 1,032,700 | 2,819,581,320 |
| 2024-10-11 | 22.02 | 28 | 22.02 | 26.15 | +4.18% | 966,376 | 2,447,701,704 |
| 2024-10-10 | 31.51 | 31.51 | 25.1 | 25.1 | -20.01% | 1,157,383 | 3,062,730,569 |
| 2024-10-09 | 26.2 | 31.38 | 25.69 | 31.38 | +20% | 1,294,038 | 3,912,168,610 |
| 2024-10-08 | 26.15 | 26.15 | 23.25 | 26.15 | +20.01% | 706,455 | 1,819,079,702 |
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：