股票概览
22.92
-1.67%
-0.39
23.33
开盘价
23.48
最高价
22.79
最低价
11,966
成交量
数据更新至: 2024-12-31
技术指标
23.25
MA5 (5日均线)
23.29
MA10 (10日均线)
24.21
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 | 23.33 | 23.48 | 22.79 | 22.92 | -1.67% | 11,966 | 27,584,602 |
| 2024-12-30 | 23.45 | 23.48 | 22.8 | 23.31 | -0.6% | 11,873 | 27,604,329 |
| 2024-12-27 | 23.54 | 23.63 | 23.28 | 23.45 | -0.42% | 13,955 | 32,760,847 |
| 2024-12-26 | 23.23 | 23.94 | 22.78 | 23.55 | +2.39% | 17,226 | 40,487,104 |
| 2024-12-25 | 23.15 | 23.31 | 22.56 | 23 | -1.08% | 12,822 | 29,431,092 |
| 2024-12-24 | 22.9 | 23.45 | 22.88 | 23.25 | +1.84% | 18,579 | 43,088,917 |
| 2024-12-23 | 23.79 | 23.79 | 22.8 | 22.83 | -3.59% | 19,634 | 45,588,025 |
| 2024-12-20 | 23.34 | 24 | 23.34 | 23.68 | +0.77% | 17,283 | 41,023,323 |
| 2024-12-19 | 23.01 | 23.59 | 23.01 | 23.5 | +0.21% | 13,504 | 31,501,326 |
| 2024-12-18 | 23.8 | 23.8 | 23.21 | 23.45 | -0.38% | 14,257 | 33,506,397 |
| 2024-12-17 | 24.58 | 24.86 | 23.42 | 23.54 | -4.43% | 29,213 | 69,965,520 |
| 2024-12-16 | 24.79 | 24.9 | 24.21 | 24.63 | -0.81% | 21,965 | 53,728,497 |
| 2024-12-13 | 25.16 | 25.46 | 24.74 | 24.83 | -1.94% | 32,753 | 82,055,829 |
| 2024-12-12 | 25.5 | 25.58 | 24.86 | 25.32 | -1.09% | 38,089 | 95,738,051 |
| 2024-12-11 | 25.47 | 26.06 | 25.28 | 25.6 | -0.43% | 42,154 | 107,904,757 |
| 2024-12-10 | 26 | 26.49 | 25.63 | 25.71 | +0.55% | 64,292 | 166,967,819 |
| 2024-12-09 | 26.13 | 26.39 | 24.8 | 25.57 | -4.52% | 74,607 | 191,387,293 |
| 2024-12-06 | 25.89 | 27.9 | 25 | 26.78 | +3.6% | 125,649 | 327,237,723 |
| 2024-12-05 | 23.76 | 25.85 | 23.71 | 25.85 | +10% | 101,474 | 257,248,546 |
| 2024-12-04 | 22.99 | 24.56 | 22.68 | 23.5 | +1.42% | 38,526 | 91,569,839 |
| 2024-12-03 | 23.07 | 23.5 | 22.91 | 23.17 | +0.78% | 14,706 | 34,103,530 |
| 2024-12-02 | 22.85 | 23.1 | 22.62 | 22.99 | +0.83% | 14,906 | 34,022,961 |
| 2024-11-29 | 21.9 | 22.8 | 21.9 | 22.8 | +3.31% | 16,700 | 37,467,907 |
| 2024-11-28 | 22.59 | 22.68 | 21.93 | 22.07 | -2.69% | 16,906 | 37,621,520 |
| 2024-11-27 | 22.76 | 22.92 | 21.91 | 22.68 | +0.09% | 14,816 | 33,066,428 |
| 2024-11-26 | 22.88 | 23.29 | 22.61 | 22.66 | -1.65% | 8,947 | 20,466,747 |
| 2024-11-25 | 22.99 | 23.6 | 22.81 | 23.04 | +0.22% | 14,001 | 32,378,647 |
| 2024-11-22 | 23.65 | 23.8 | 22.9 | 22.99 | -2.38% | 19,542 | 45,634,606 |
| 2024-11-21 | 22.91 | 23.68 | 22.91 | 23.55 | +2.3% | 19,159 | 44,777,021 |
| 2024-11-20 | 23.06 | 23.1 | 22.73 | 23.02 | -0.13% | 11,849 | 27,200,971 |
| 2024-11-19 | 22.4 | 23.08 | 22.4 | 23.05 | +3.32% | 12,084 | 27,539,079 |
| 2024-11-18 | 22.63 | 23.07 | 22.19 | 22.31 | -0.98% | 13,986 | 31,527,351 |
| 2024-11-15 | 22.92 | 23.24 | 22.5 | 22.53 | -1.74% | 10,192 | 23,308,548 |
| 2024-11-14 | 23.86 | 23.86 | 22.91 | 22.93 | -3.7% | 13,757 | 32,032,549 |
| 2024-11-13 | 23.36 | 23.97 | 23.07 | 23.81 | +0.63% | 13,301 | 31,352,217 |
| 2024-11-12 | 23.77 | 24.43 | 23.5 | 23.66 | 0% | 23,979 | 57,497,412 |
| 2024-11-11 | 23.23 | 23.68 | 23.03 | 23.66 | +1.46% | 13,196 | 30,979,004 |
| 2024-11-08 | 23.52 | 23.65 | 23.17 | 23.32 | -0.21% | 18,781 | 43,883,635 |
| 2024-11-07 | 22.76 | 23.43 | 22.52 | 23.37 | +2.68% | 17,967 | 41,523,875 |
| 2024-11-06 | 22.85 | 23.15 | 22.62 | 22.76 | -0.35% | 17,542 | 40,202,624 |
| 2024-11-05 | 22.74 | 22.86 | 22.22 | 22.84 | +0.62% | 19,099 | 43,238,286 |
| 2024-11-04 | 22.28 | 22.79 | 22.2 | 22.7 | +2.25% | 16,561 | 37,430,216 |
| 2024-11-01 | 22.66 | 22.76 | 22.01 | 22.2 | -2.03% | 16,381 | 36,455,504 |
| 2024-10-31 | 22.67 | 23.13 | 22.49 | 22.66 | +0.49% | 16,445 | 37,317,673 |
| 2024-10-30 | 22.77 | 23.03 | 22.05 | 22.55 | -0.62% | 19,287 | 43,429,525 |
| 2024-10-29 | 23.45 | 23.48 | 22.69 | 22.69 | -2.49% | 14,456 | 33,274,784 |
| 2024-10-28 | 23.39 | 23.6 | 22.79 | 23.27 | -0.13% | 20,208 | 46,972,126 |
| 2024-10-25 | 23.07 | 23.56 | 22.91 | 23.3 | +1% | 18,067 | 41,863,764 |
| 2024-10-24 | 22.84 | 23.3 | 22.78 | 23.07 | +1.01% | 11,777 | 27,221,487 |
| 2024-10-23 | 22.8 | 23.38 | 22.5 | 22.84 | +0.18% | 16,915 | 38,976,148 |
| 2024-10-22 | 22.49 | 23 | 22.31 | 22.8 | +1.6% | 13,106 | 29,830,036 |
| 2024-10-21 | 22.6 | 22.6 | 22.01 | 22.44 | -0.71% | 16,554 | 37,003,094 |
| 2024-10-18 | 22.06 | 22.74 | 22.02 | 22.6 | +1.94% | 20,805 | 46,892,179 |
| 2024-10-17 | 21.78 | 22.53 | 21.78 | 22.17 | +1.79% | 12,958 | 28,702,078 |
| 2024-10-16 | 21.58 | 22.14 | 21.41 | 21.78 | 0% | 9,233 | 20,186,485 |
| 2024-10-15 | 21.98 | 22.35 | 21.78 | 21.78 | -1.89% | 13,982 | 30,717,447 |
| 2024-10-14 | 22.3 | 22.38 | 21.65 | 22.2 | -0.45% | 25,896 | 57,030,153 |
| 2024-10-11 | 21.76 | 23.52 | 21.23 | 22.3 | +2.67% | 39,511 | 87,435,029 |
| 2024-10-10 | 22.29 | 22.76 | 21.6 | 21.72 | -0.91% | 22,721 | 50,245,731 |
| 2024-10-09 | 22.97 | 23.36 | 21.92 | 21.92 | -7.35% | 29,725 | 67,514,887 |
| 2024-10-08 | 24.82 | 24.83 | 22.43 | 23.66 | +4.83% | 40,279 | 95,054,211 |
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：