股票概览
23.04
+0.61%
+0.14
22.9
开盘价
23.49
最高价
22.81
最低价
18,026
成交量
数据更新至: 2024-12-31
技术指标
22.92
MA5 (5日均线)
23.38
MA10 (10日均线)
24.34
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 | 22.9 | 23.49 | 22.81 | 23.04 | +0.61% | 18,026 | 41,890,383 |
| 2024-12-30 | 23 | 23.15 | 22.53 | 22.9 | -0.91% | 12,249 | 28,028,895 |
| 2024-12-27 | 22.91 | 23.43 | 22.82 | 23.11 | +0.87% | 11,259 | 26,154,590 |
| 2024-12-26 | 22.46 | 23.07 | 22.44 | 22.91 | +1.15% | 7,873 | 18,002,576 |
| 2024-12-25 | 22.9 | 23.24 | 22.17 | 22.65 | -2.58% | 16,311 | 36,886,884 |
| 2024-12-24 | 23 | 23.65 | 22.66 | 23.25 | +1.09% | 16,336 | 37,811,153 |
| 2024-12-23 | 24.88 | 24.88 | 22.82 | 23 | -6.62% | 24,866 | 58,684,487 |
| 2024-12-20 | 24.07 | 25.02 | 23.97 | 24.63 | +2.33% | 19,353 | 47,640,005 |
| 2024-12-19 | 24.08 | 24.35 | 23.63 | 24.07 | -0.74% | 17,515 | 41,936,570 |
| 2024-12-18 | 24.87 | 24.96 | 24.1 | 24.25 | -2.22% | 24,382 | 59,654,099 |
| 2024-12-17 | 25.5 | 26.09 | 24.74 | 24.8 | -2.75% | 31,239 | 79,396,524 |
| 2024-12-16 | 26.82 | 26.99 | 25.26 | 25.5 | -6.28% | 48,362 | 124,855,823 |
| 2024-12-13 | 26.87 | 27.5 | 26 | 27.21 | +0.96% | 78,857 | 211,096,052 |
| 2024-12-12 | 27.17 | 29.48 | 26.95 | 26.95 | -1.28% | 88,593 | 247,105,134 |
| 2024-12-11 | 26.49 | 28.7 | 25.68 | 27.3 | +4.32% | 99,660 | 270,815,490 |
| 2024-12-10 | 24.9 | 26.17 | 24.6 | 26.17 | +10% | 63,984 | 163,401,342 |
| 2024-12-09 | 23.78 | 24.15 | 23.5 | 23.79 | +0.04% | 9,865 | 23,496,750 |
| 2024-12-06 | 24.01 | 24.04 | 23.5 | 23.78 | -0.5% | 13,311 | 31,607,162 |
| 2024-12-05 | 23.53 | 24.23 | 23.21 | 23.9 | +1.53% | 14,741 | 35,076,869 |
| 2024-12-04 | 23.82 | 24.05 | 23.34 | 23.54 | -1.51% | 12,077 | 28,632,081 |
| 2024-12-03 | 23.91 | 24.08 | 23.62 | 23.9 | -0.21% | 11,509 | 27,479,072 |
| 2024-12-02 | 23.84 | 24.2 | 23.3 | 23.95 | +1.27% | 13,927 | 33,203,693 |
| 2024-11-29 | 23.2 | 23.8 | 23.1 | 23.65 | +1.68% | 14,582 | 34,357,778 |
| 2024-11-28 | 23.23 | 23.55 | 23 | 23.26 | +0.13% | 11,221 | 26,159,815 |
| 2024-11-27 | 22.76 | 23.26 | 22.11 | 23.23 | +1.89% | 14,134 | 32,100,565 |
| 2024-11-26 | 23.14 | 23.21 | 22.68 | 22.8 | -0.91% | 12,104 | 27,774,526 |
| 2024-11-25 | 22.96 | 23.06 | 22.24 | 23.01 | +4.35% | 15,431 | 35,117,281 |
| 2024-11-22 | 23.42 | 23.45 | 22.05 | 22.05 | -5.89% | 15,777 | 35,907,244 |
| 2024-11-21 | 23.6 | 23.87 | 23.18 | 23.43 | -0.76% | 14,374 | 33,755,185 |
| 2024-11-20 | 23.6 | 23.81 | 23.4 | 23.61 | +0.13% | 11,726 | 27,717,732 |
| 2024-11-19 | 22.95 | 23.58 | 22.87 | 23.58 | +3.69% | 12,435 | 28,850,904 |
| 2024-11-18 | 23.5 | 23.8 | 22.55 | 22.74 | -3.23% | 15,723 | 36,285,523 |
| 2024-11-15 | 23.97 | 24.55 | 23.39 | 23.5 | -1.92% | 17,292 | 41,451,715 |
| 2024-11-14 | 24.37 | 24.97 | 23.93 | 23.96 | -2.2% | 19,988 | 48,810,611 |
| 2024-11-13 | 24.52 | 24.84 | 23.91 | 24.5 | -0.24% | 19,893 | 48,501,161 |
| 2024-11-12 | 24.66 | 25.2 | 24.38 | 24.56 | -1.09% | 27,321 | 67,917,088 |
| 2024-11-11 | 25.1 | 25.1 | 24.05 | 24.83 | -1.59% | 40,604 | 99,503,582 |
| 2024-11-08 | 24.77 | 26.64 | 24.5 | 25.23 | +3.87% | 72,689 | 182,586,008 |
| 2024-11-07 | 22.05 | 24.29 | 21.94 | 24.29 | +10.01% | 22,027 | 51,404,910 |
| 2024-11-06 | 22.27 | 22.5 | 21.86 | 22.08 | -0.9% | 16,537 | 36,674,874 |
| 2024-11-05 | 21.97 | 22.3 | 21.85 | 22.28 | +1.41% | 13,479 | 29,806,577 |
| 2024-11-04 | 21.55 | 22.03 | 21.29 | 21.97 | +3.24% | 15,428 | 33,637,503 |
| 2024-11-01 | 21.7 | 21.9 | 21.05 | 21.28 | -2.21% | 15,607 | 33,493,014 |
| 2024-10-31 | 21.59 | 22.1 | 21.56 | 21.76 | +0.93% | 16,851 | 36,790,972 |
| 2024-10-30 | 21.31 | 21.77 | 21.02 | 21.56 | +1.51% | 15,735 | 33,858,426 |
| 2024-10-29 | 22.78 | 22.81 | 21.14 | 21.24 | -5.43% | 28,909 | 62,814,678 |
| 2024-10-28 | 22.49 | 22.5 | 21.94 | 22.46 | +2.37% | 15,315 | 33,988,851 |
| 2024-10-25 | 21.66 | 22.22 | 21.66 | 21.94 | +1.11% | 14,261 | 31,320,317 |
| 2024-10-24 | 21.69 | 21.94 | 21.53 | 21.7 | -0.91% | 10,975 | 23,795,127 |
| 2024-10-23 | 21.97 | 22.16 | 21.75 | 21.9 | -0.45% | 16,958 | 37,251,266 |
| 2024-10-22 | 21.59 | 22.08 | 21.47 | 22 | +1.99% | 15,932 | 34,689,428 |
| 2024-10-21 | 21.66 | 21.71 | 21.21 | 21.57 | -0.42% | 21,663 | 46,529,103 |
| 2024-10-18 | 21.21 | 21.86 | 21.08 | 21.66 | +2.75% | 24,676 | 53,158,843 |
| 2024-10-17 | 20.69 | 21.7 | 20.43 | 21.08 | +3.28% | 22,411 | 47,288,748 |
| 2024-10-16 | 20.54 | 20.7 | 20.29 | 20.41 | -1.07% | 13,351 | 27,321,001 |
| 2024-10-15 | 21.1 | 21.37 | 20.61 | 20.63 | -2.23% | 16,067 | 33,615,270 |
| 2024-10-14 | 20.8 | 21.27 | 20.65 | 21.1 | +1.59% | 19,189 | 40,319,220 |
| 2024-10-11 | 22.05 | 22.07 | 20.62 | 20.77 | -5.8% | 23,651 | 50,225,651 |
| 2024-10-10 | 23.17 | 23.6 | 21.8 | 22.05 | -4.71% | 28,753 | 64,594,821 |
| 2024-10-09 | 25.7 | 25.7 | 23.14 | 23.14 | -10% | 25,403 | 60,682,632 |
| 2024-10-08 | 27.01 | 27.83 | 24.87 | 25.71 | +1.62% | 45,125 | 118,528,117 |
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：