股票概览
23.33
-1.02%
-0.24
23.73
开盘价
24
最高价
23.28
最低价
6,091
成交量
数据更新至: 2024-12-31
技术指标
23.66
MA5 (5日均线)
23.88
MA10 (10日均线)
24.02
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 | 23.73 | 24 | 23.28 | 23.33 | -1.02% | 6,091 | 14,374,217 |
| 2024-12-30 | 23.87 | 24.04 | 23.5 | 23.57 | -1.79% | 6,537 | 15,492,448 |
| 2024-12-27 | 23.95 | 24.43 | 23.81 | 24 | +0.21% | 8,149 | 19,571,657 |
| 2024-12-26 | 23.46 | 24.3 | 23.33 | 23.95 | +2.09% | 10,000 | 23,918,522 |
| 2024-12-25 | 23.75 | 24.07 | 23.23 | 23.46 | -1.43% | 12,243 | 28,851,081 |
| 2024-12-24 | 23.96 | 24.13 | 23.5 | 23.8 | -0.67% | 10,657 | 25,334,198 |
| 2024-12-23 | 24.7 | 24.7 | 23.61 | 23.96 | -2.84% | 10,702 | 25,789,566 |
| 2024-12-20 | 24.02 | 24.94 | 23.94 | 24.66 | +2.66% | 10,885 | 26,685,118 |
| 2024-12-19 | 23.8 | 24.19 | 23.52 | 24.02 | +0.08% | 8,698 | 20,739,057 |
| 2024-12-18 | 23.7 | 24.25 | 23.22 | 24 | +1.69% | 8,303 | 19,820,591 |
| 2024-12-17 | 24.96 | 24.96 | 23.32 | 23.6 | -5.41% | 15,716 | 37,544,797 |
| 2024-12-16 | 24.88 | 25.21 | 24.74 | 24.95 | +0.4% | 9,992 | 24,937,324 |
| 2024-12-13 | 24.53 | 25.1 | 24.4 | 24.85 | +1.22% | 13,642 | 33,854,446 |
| 2024-12-12 | 23.92 | 24.72 | 23.92 | 24.55 | +2.59% | 12,168 | 29,628,853 |
| 2024-12-11 | 23.79 | 24.25 | 23.74 | 23.93 | +0.5% | 8,724 | 20,989,695 |
| 2024-12-10 | 24.11 | 24.28 | 23.56 | 23.81 | +1.28% | 13,844 | 33,050,189 |
| 2024-12-09 | 24 | 24.17 | 23.48 | 23.51 | -2.41% | 8,602 | 20,415,669 |
| 2024-12-06 | 23.9 | 24.17 | 23.55 | 24.09 | +0.63% | 9,872 | 23,607,391 |
| 2024-12-05 | 24.33 | 24.7 | 23.69 | 23.94 | -2.29% | 16,726 | 40,191,286 |
| 2024-12-04 | 24.62 | 25.1 | 24.21 | 24.5 | -0.69% | 17,465 | 43,203,902 |
| 2024-12-03 | 24.17 | 24.67 | 23.99 | 24.67 | +2.07% | 13,382 | 32,482,731 |
| 2024-12-02 | 23.9 | 24.22 | 23.5 | 24.17 | +1.55% | 14,615 | 34,980,500 |
| 2024-11-29 | 23.69 | 24.98 | 23.45 | 23.8 | +0.25% | 28,174 | 67,689,724 |
| 2024-11-28 | 22.94 | 24.2 | 22.94 | 23.74 | +3.35% | 11,874 | 28,294,791 |
| 2024-11-27 | 22.53 | 22.99 | 22.16 | 22.97 | +1.55% | 7,102 | 16,022,780 |
| 2024-11-26 | 22.63 | 23.06 | 22.53 | 22.62 | -0.57% | 4,788 | 10,913,251 |
| 2024-11-25 | 22.15 | 22.85 | 22.15 | 22.75 | +2.71% | 8,671 | 19,594,105 |
| 2024-11-22 | 23.2 | 23.25 | 22.06 | 22.15 | -3.36% | 5,535 | 12,563,184 |
| 2024-11-21 | 22.68 | 23.17 | 22.62 | 22.92 | +0.97% | 6,447 | 14,766,788 |
| 2024-11-20 | 22.66 | 22.77 | 22.46 | 22.7 | +0.18% | 3,806 | 8,607,411 |
| 2024-11-19 | 22.03 | 22.67 | 22.02 | 22.66 | +2.21% | 6,957 | 15,581,723 |
| 2024-11-18 | 23.19 | 23.3 | 22 | 22.17 | -4.23% | 10,194 | 22,969,654 |
| 2024-11-15 | 23.18 | 23.97 | 23.1 | 23.15 | -0.77% | 7,234 | 16,905,971 |
| 2024-11-14 | 23.6 | 24.14 | 23.3 | 23.33 | -0.3% | 12,263 | 29,029,443 |
| 2024-11-13 | 23.49 | 23.97 | 23.1 | 23.4 | -0.55% | 9,839 | 23,100,721 |
| 2024-11-12 | 22.95 | 24.25 | 22.95 | 23.53 | +2.75% | 16,950 | 40,060,417 |
| 2024-11-11 | 23.2 | 23.54 | 22.68 | 22.9 | -1.63% | 11,687 | 26,761,412 |
| 2024-11-08 | 24.05 | 24.05 | 23.25 | 23.28 | -3.8% | 13,598 | 32,059,755 |
| 2024-11-07 | 22.34 | 24.25 | 22 | 24.2 | +7.51% | 24,071 | 56,513,762 |
| 2024-11-06 | 23 | 23.08 | 22.38 | 22.51 | -1.7% | 10,802 | 24,555,156 |
| 2024-11-05 | 22.83 | 23.11 | 22.74 | 22.9 | -0.35% | 10,103 | 23,159,161 |
| 2024-11-04 | 22.83 | 23.5 | 22.79 | 22.98 | +0.66% | 9,539 | 21,920,080 |
| 2024-11-01 | 23.02 | 23.3 | 22.46 | 22.83 | -1% | 16,321 | 37,306,374 |
| 2024-10-31 | 23.12 | 23.58 | 22.56 | 23.06 | +0.61% | 15,751 | 36,521,351 |
| 2024-10-30 | 22.72 | 23.18 | 22.43 | 22.92 | +0.66% | 14,114 | 32,201,835 |
| 2024-10-29 | 22.85 | 22.92 | 22.1 | 22.77 | +0.66% | 16,641 | 37,726,644 |
| 2024-10-28 | 21.84 | 22.68 | 21.84 | 22.62 | +2.35% | 10,365 | 23,235,196 |
| 2024-10-25 | 21.88 | 22.49 | 21.6 | 22.1 | +1.28% | 11,292 | 25,107,737 |
| 2024-10-24 | 21.42 | 22.09 | 21.36 | 21.82 | +1.87% | 12,670 | 27,493,781 |
| 2024-10-23 | 21.78 | 21.99 | 21.31 | 21.42 | -1.83% | 9,987 | 21,613,968 |
| 2024-10-22 | 21 | 21.95 | 20.86 | 21.82 | +4.85% | 17,910 | 38,446,108 |
| 2024-10-21 | 20.8 | 21.04 | 20.55 | 20.81 | 0% | 7,484 | 15,594,270 |
| 2024-10-18 | 20.46 | 20.94 | 20.46 | 20.81 | +1.17% | 6,552 | 13,592,828 |
| 2024-10-17 | 20.92 | 21.15 | 20.55 | 20.57 | -1.39% | 6,636 | 13,819,113 |
| 2024-10-16 | 20.8 | 21.29 | 20.55 | 20.86 | +0.05% | 4,527 | 9,514,348 |
| 2024-10-15 | 21.05 | 21.7 | 20.84 | 20.85 | -1.18% | 6,457 | 13,722,944 |
| 2024-10-14 | 21.27 | 21.27 | 20.41 | 21.1 | +2.58% | 6,591 | 13,741,757 |
| 2024-10-11 | 21.3 | 21.34 | 20.5 | 20.57 | -2% | 8,561 | 17,776,708 |
| 2024-10-10 | 20.81 | 21.59 | 20.81 | 20.99 | +0.33% | 8,688 | 18,438,660 |
| 2024-10-09 | 22.51 | 22.51 | 20.9 | 20.92 | -8.04% | 17,471 | 37,997,898 |
| 2024-10-08 | 23.86 | 23.97 | 21.5 | 22.75 | +3.98% | 34,874 | 79,294,879 |
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：