股票概览
23.41
-0.55%
-0.13
23.63
开盘价
23.91
最高价
23.41
最低价
196,225
成交量
数据更新至: 2024-12-31
技术指标
23.33
MA5 (5日均线)
23.07
MA10 (10日均线)
22.79
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 | 23.63 | 23.91 | 23.41 | 23.41 | -0.55% | 196,225 | 464,034,465 |
| 2024-12-30 | 23.37 | 23.75 | 23.26 | 23.54 | +0.77% | 159,856 | 376,498,308 |
| 2024-12-27 | 23.36 | 23.4 | 23.02 | 23.36 | +0.39% | 126,970 | 295,054,187 |
| 2024-12-26 | 23.07 | 23.47 | 22.96 | 23.27 | +0.78% | 108,575 | 252,625,544 |
| 2024-12-25 | 23.01 | 23.15 | 22.85 | 23.09 | +0.39% | 86,635 | 199,378,697 |
| 2024-12-24 | 22.52 | 23 | 22.52 | 23 | +1.86% | 99,355 | 227,357,104 |
| 2024-12-23 | 22.73 | 22.87 | 22.52 | 22.58 | -0.62% | 91,434 | 207,548,921 |
| 2024-12-20 | 22.88 | 23.05 | 22.68 | 22.72 | -0.48% | 70,697 | 161,100,653 |
| 2024-12-19 | 22.75 | 22.88 | 22.61 | 22.83 | -0.44% | 85,087 | 193,483,755 |
| 2024-12-18 | 22.72 | 23.09 | 22.63 | 22.93 | +0.92% | 112,899 | 258,746,265 |
| 2024-12-17 | 22.42 | 22.95 | 22.36 | 22.72 | +1.34% | 152,836 | 347,234,580 |
| 2024-12-16 | 22.99 | 23.28 | 22.34 | 22.42 | -2.44% | 128,317 | 291,102,262 |
| 2024-12-13 | 23.04 | 23.44 | 22.78 | 22.98 | -0.26% | 185,668 | 428,419,994 |
| 2024-12-12 | 22.55 | 23.08 | 22.37 | 23.04 | +2.22% | 197,161 | 449,282,652 |
| 2024-12-11 | 22.29 | 22.56 | 22.26 | 22.54 | +1.03% | 83,623 | 187,896,580 |
| 2024-12-10 | 22.83 | 22.89 | 22.3 | 22.31 | +0.04% | 128,101 | 288,789,684 |
| 2024-12-09 | 22.37 | 22.58 | 22.26 | 22.3 | -0.22% | 88,232 | 197,834,210 |
| 2024-12-06 | 22.12 | 22.45 | 21.95 | 22.35 | +1.13% | 87,172 | 194,033,665 |
| 2024-12-05 | 22.23 | 22.27 | 22 | 22.1 | -0.63% | 72,646 | 160,572,870 |
| 2024-12-04 | 22.49 | 22.54 | 22.15 | 22.24 | -1.33% | 84,402 | 188,379,363 |
| 2024-12-03 | 22.69 | 22.84 | 22.35 | 22.54 | -0.53% | 98,366 | 221,570,249 |
| 2024-12-02 | 22.65 | 22.87 | 22.51 | 22.66 | -0.4% | 126,314 | 286,936,729 |
| 2024-11-29 | 22.4 | 22.88 | 22.4 | 22.75 | +1.25% | 98,238 | 223,170,367 |
| 2024-11-28 | 22.6 | 22.79 | 22.42 | 22.47 | -1.01% | 77,747 | 175,359,498 |
| 2024-11-27 | 22.18 | 22.74 | 22 | 22.7 | +2.44% | 108,799 | 243,466,742 |
| 2024-11-26 | 22.15 | 22.45 | 22.11 | 22.16 | -0.89% | 80,101 | 178,293,766 |
| 2024-11-25 | 22.08 | 22.49 | 22.07 | 22.36 | +1.54% | 155,469 | 346,614,580 |
| 2024-11-22 | 22.6 | 22.78 | 22.01 | 22.02 | -2.7% | 157,884 | 354,941,772 |
| 2024-11-21 | 22.89 | 22.95 | 22.51 | 22.63 | -0.31% | 91,158 | 206,648,637 |
| 2024-11-20 | 22.82 | 22.89 | 22.56 | 22.7 | -0.83% | 100,348 | 227,999,805 |
| 2024-11-19 | 22.74 | 22.92 | 22.34 | 22.89 | +1.1% | 131,639 | 298,814,457 |
| 2024-11-18 | 22.52 | 23.09 | 22.52 | 22.64 | +0.27% | 146,071 | 333,141,575 |
| 2024-11-15 | 22.98 | 23.07 | 22.58 | 22.58 | -1.87% | 133,060 | 303,464,699 |
| 2024-11-14 | 23.46 | 23.55 | 22.93 | 23.01 | -2.25% | 148,995 | 345,478,641 |
| 2024-11-13 | 23.33 | 23.65 | 23.09 | 23.54 | -0.13% | 172,786 | 403,608,864 |
| 2024-11-12 | 23.72 | 24.24 | 23.32 | 23.57 | -0.63% | 202,035 | 481,957,520 |
| 2024-11-11 | 23.31 | 23.72 | 23.19 | 23.72 | +1.11% | 173,090 | 406,637,561 |
| 2024-11-08 | 23.93 | 24.07 | 23.33 | 23.46 | -1.1% | 226,043 | 535,616,842 |
| 2024-11-07 | 23.69 | 23.74 | 23.03 | 23.72 | +0.34% | 223,728 | 524,999,888 |
| 2024-11-06 | 23.55 | 23.89 | 23.41 | 23.64 | +0.6% | 235,085 | 555,807,949 |
| 2024-11-05 | 23.23 | 23.55 | 23.18 | 23.5 | +0.9% | 236,650 | 553,882,679 |
| 2024-11-04 | 22.85 | 23.53 | 22.85 | 23.29 | +1.48% | 229,393 | 534,238,111 |
| 2024-11-01 | 23.34 | 23.58 | 22.89 | 22.95 | -1.67% | 316,320 | 730,995,985 |
| 2024-10-31 | 22.55 | 23.68 | 22.55 | 23.34 | +8.21% | 582,873 | 1,350,867,725 |
| 2024-10-30 | 21.48 | 21.77 | 21.37 | 21.57 | +0.23% | 128,974 | 278,075,650 |
| 2024-10-29 | 22 | 22.27 | 21.5 | 21.52 | -1.78% | 176,322 | 383,700,060 |
| 2024-10-28 | 22.15 | 22.16 | 21.55 | 21.91 | -0.99% | 216,248 | 470,472,319 |
| 2024-10-25 | 21.27 | 22.29 | 21.26 | 22.13 | +4.04% | 288,418 | 633,387,265 |
| 2024-10-24 | 21.6 | 21.63 | 21.22 | 21.27 | -1.89% | 132,780 | 283,602,760 |
| 2024-10-23 | 21.39 | 22.1 | 21.23 | 21.68 | +1.26% | 298,473 | 646,896,873 |
| 2024-10-22 | 20.91 | 21.44 | 20.78 | 21.41 | +1.81% | 199,752 | 422,691,009 |
| 2024-10-21 | 21 | 21.37 | 20.82 | 21.03 | +0.62% | 214,910 | 452,348,870 |
| 2024-10-18 | 20.26 | 21.32 | 20.18 | 20.9 | +2.96% | 213,439 | 441,577,818 |
| 2024-10-17 | 20.89 | 20.92 | 20.3 | 20.3 | -1.74% | 137,811 | 283,601,679 |
| 2024-10-16 | 20.88 | 21 | 20.64 | 20.66 | -1.81% | 144,632 | 300,783,372 |
| 2024-10-15 | 21.65 | 21.72 | 21.03 | 21.04 | -2.86% | 182,077 | 389,138,395 |
| 2024-10-14 | 21.56 | 21.97 | 21.32 | 21.66 | +0.09% | 192,651 | 416,766,414 |
| 2024-10-11 | 22.2 | 22.45 | 21.42 | 21.64 | -3.39% | 211,654 | 461,940,028 |
| 2024-10-10 | 22.45 | 23.08 | 22.08 | 22.4 | -0.22% | 248,626 | 560,240,720 |
| 2024-10-09 | 23.87 | 23.87 | 22.2 | 22.45 | -7.04% | 402,324 | 924,160,036 |
| 2024-10-08 | 25.01 | 25.01 | 22.89 | 24.15 | +6.2% | 556,337 | 1,341,670,062 |
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：
同行业相关股票
цнгц│░чФ╡хЩи 属于 机械设备 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832