股票概览
23.26
-0.34%
-0.08
23.25
开盘价
23.63
最高价
23.25
最低价
379,943
成交量
数据更新至: 2024-12-31
技术指标
23.16
MA5 (5日均线)
23.60
MA10 (10日均线)
24.26
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 | 23.25 | 23.63 | 23.25 | 23.26 | -0.34% | 379,943 | 892,928,890 |
| 2024-12-30 | 22.88 | 23.45 | 22.83 | 23.34 | +2.41% | 483,413 | 1,125,004,192 |
| 2024-12-27 | 23.01 | 23.1 | 22.38 | 22.79 | -0.78% | 549,453 | 1,243,507,921 |
| 2024-12-26 | 23.45 | 23.49 | 22.95 | 22.97 | -2.05% | 396,678 | 917,393,159 |
| 2024-12-25 | 23.31 | 23.67 | 23.23 | 23.45 | +0.77% | 385,307 | 903,924,026 |
| 2024-12-24 | 23.57 | 23.65 | 23.15 | 23.27 | -1.36% | 475,389 | 1,108,640,799 |
| 2024-12-23 | 23.59 | 23.94 | 23.48 | 23.59 | -0.21% | 317,283 | 752,459,629 |
| 2024-12-20 | 24.43 | 24.43 | 23.51 | 23.64 | -3.67% | 557,535 | 1,323,617,133 |
| 2024-12-19 | 24.98 | 25.29 | 24.43 | 24.54 | -2.54% | 286,852 | 711,777,652 |
| 2024-12-18 | 25.45 | 25.52 | 25.12 | 25.18 | -0.47% | 324,054 | 820,630,546 |
| 2024-12-17 | 25.09 | 25.65 | 25.03 | 25.3 | +1.48% | 348,591 | 885,317,811 |
| 2024-12-16 | 24.85 | 25.08 | 24.63 | 24.93 | +1.3% | 295,779 | 735,440,484 |
| 2024-12-13 | 24.94 | 25.17 | 24.6 | 24.61 | -2.26% | 386,227 | 956,827,782 |
| 2024-12-12 | 25.43 | 25.43 | 25 | 25.18 | -0.28% | 261,750 | 658,281,165 |
| 2024-12-11 | 24.67 | 25.35 | 24.55 | 25.25 | +2.6% | 382,019 | 955,108,681 |
| 2024-12-10 | 25.09 | 25.09 | 24.52 | 24.61 | +0.12% | 383,553 | 947,492,472 |
| 2024-12-09 | 24.98 | 24.98 | 23.94 | 24.58 | -0.85% | 444,790 | 1,092,530,112 |
| 2024-12-06 | 25.04 | 25.17 | 24.78 | 24.79 | -0.64% | 305,187 | 761,827,211 |
| 2024-12-05 | 24.92 | 25.04 | 24.73 | 24.95 | +0.12% | 312,542 | 779,397,889 |
| 2024-12-04 | 24 | 25.1 | 23.97 | 24.92 | +3.53% | 618,471 | 1,528,837,355 |
| 2024-12-03 | 23.53 | 24.17 | 23.45 | 24.07 | +2.34% | 477,697 | 1,144,733,267 |
| 2024-12-02 | 23.39 | 23.59 | 23.06 | 23.52 | +0.73% | 298,848 | 699,542,279 |
| 2024-11-29 | 23.47 | 23.62 | 23.17 | 23.35 | -0.04% | 228,668 | 535,256,823 |
| 2024-11-28 | 23.62 | 23.86 | 23.32 | 23.36 | -1.1% | 224,052 | 527,650,001 |
| 2024-11-27 | 23.39 | 23.7 | 23.15 | 23.62 | +1.03% | 222,872 | 524,211,702 |
| 2024-11-26 | 23.11 | 23.66 | 23 | 23.38 | +0.86% | 223,470 | 523,386,770 |
| 2024-11-25 | 23.69 | 23.72 | 23.16 | 23.18 | -0.98% | 262,445 | 614,160,210 |
| 2024-11-22 | 24.06 | 24.22 | 23.35 | 23.41 | -2.66% | 384,777 | 907,888,959 |
| 2024-11-21 | 23.8 | 24.29 | 23.8 | 24.05 | +0.63% | 304,427 | 733,946,811 |
| 2024-11-20 | 23.7 | 23.99 | 23.52 | 23.9 | +0.8% | 285,945 | 680,322,129 |
| 2024-11-19 | 23.88 | 23.97 | 23.43 | 23.71 | -0.63% | 392,501 | 930,465,747 |
| 2024-11-18 | 23.63 | 24.2 | 23.6 | 23.86 | +1.4% | 498,988 | 1,192,802,978 |
| 2024-11-15 | 23.44 | 23.78 | 23.22 | 23.53 | +0.38% | 362,126 | 854,883,857 |
| 2024-11-14 | 23.51 | 23.85 | 23.28 | 23.44 | -0.8% | 308,018 | 728,003,676 |
| 2024-11-13 | 23.12 | 24.04 | 23.08 | 23.63 | +2.03% | 500,748 | 1,183,442,729 |
| 2024-11-12 | 23.35 | 23.65 | 23.13 | 23.16 | -1.45% | 456,234 | 1,066,455,859 |
| 2024-11-11 | 23.8 | 24.05 | 23.3 | 23.5 | -2.89% | 661,650 | 1,553,835,581 |
| 2024-11-08 | 24.4 | 24.73 | 24.08 | 24.2 | -0.82% | 371,116 | 903,585,510 |
| 2024-11-07 | 23.88 | 24.4 | 23.82 | 24.4 | +1.46% | 465,585 | 1,125,449,362 |
| 2024-11-06 | 25.08 | 25.08 | 23.87 | 24.05 | -4.11% | 765,521 | 1,864,973,892 |
| 2024-11-05 | 25.15 | 25.3 | 24.76 | 25.08 | -0.59% | 424,542 | 1,061,364,304 |
| 2024-11-04 | 25.2 | 25.23 | 24.85 | 25.23 | +0.24% | 223,606 | 560,206,060 |
| 2024-11-01 | 24.8 | 25.39 | 24.53 | 25.17 | +1.99% | 384,631 | 966,239,815 |
| 2024-10-31 | 24.5 | 25.06 | 24.23 | 24.68 | -0.16% | 280,472 | 689,914,233 |
| 2024-10-30 | 24.9 | 25.27 | 24.33 | 24.72 | -1.12% | 404,833 | 997,117,224 |
| 2024-10-29 | 25.24 | 25.35 | 24.73 | 25 | -0.99% | 311,473 | 780,760,305 |
| 2024-10-28 | 25 | 25.25 | 24.81 | 25.25 | +1% | 372,614 | 932,859,045 |
| 2024-10-25 | 25.25 | 25.26 | 24.86 | 25 | -0.44% | 302,533 | 756,338,230 |
| 2024-10-24 | 24.91 | 25.18 | 24.83 | 25.11 | +0.12% | 315,719 | 789,754,480 |
| 2024-10-23 | 25.07 | 25.17 | 24.64 | 25.08 | -0.99% | 374,895 | 934,732,348 |
| 2024-10-22 | 24.97 | 25.53 | 24.81 | 25.33 | +1.32% | 293,438 | 740,482,044 |
| 2024-10-21 | 25.15 | 25.35 | 24.8 | 25 | -0.64% | 476,947 | 1,192,605,677 |
| 2024-10-18 | 24.97 | 25.44 | 24.78 | 25.16 | +0.76% | 399,205 | 1,002,077,104 |
| 2024-10-17 | 25.24 | 25.84 | 24.96 | 24.97 | -0.24% | 254,255 | 645,607,176 |
| 2024-10-16 | 24.88 | 25.4 | 24.76 | 25.03 | +0.08% | 277,849 | 698,468,300 |
| 2024-10-15 | 25.79 | 25.83 | 25.01 | 25.01 | -3.25% | 312,171 | 792,089,218 |
| 2024-10-14 | 25.5 | 26.36 | 24.87 | 25.85 | +1.77% | 478,360 | 1,241,180,632 |
| 2024-10-11 | 25.77 | 26.26 | 25.1 | 25.4 | -0.7% | 458,553 | 1,178,290,996 |
| 2024-10-10 | 25.06 | 26.25 | 24.68 | 25.58 | +3.65% | 801,284 | 2,058,723,262 |
| 2024-10-09 | 26.04 | 26.58 | 24.61 | 24.68 | -5.66% | 855,804 | 2,169,929,547 |
| 2024-10-08 | 29.33 | 29.87 | 25.77 | 26.16 | -5.15% | 1,330,727 | 3,600,000,178 |
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：