股票概览
23.52
-5.5%
-1.37
24.58
开盘价
25.1
最高价
23.5
最低价
71,448
成交量
数据更新至: 2024-12-31
技术指标
24.37
MA5 (5日均线)
23.96
MA10 (10日均线)
23.53
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 | 24.58 | 25.1 | 23.5 | 23.52 | -5.5% | 71,448 | 171,277,982 |
| 2024-12-30 | 24.41 | 25.29 | 24.02 | 24.89 | +2.01% | 91,714 | 228,379,967 |
| 2024-12-27 | 24.55 | 25.04 | 24.3 | 24.4 | -1.53% | 72,672 | 179,066,693 |
| 2024-12-26 | 23.99 | 25.3 | 23.66 | 24.78 | +2.1% | 86,185 | 211,874,361 |
| 2024-12-25 | 24.45 | 24.49 | 23.7 | 24.27 | -0.41% | 78,821 | 190,160,595 |
| 2024-12-24 | 22.95 | 24.5 | 22.95 | 24.37 | +6.19% | 109,129 | 261,937,479 |
| 2024-12-23 | 23.7 | 24.09 | 22.85 | 22.95 | -3.08% | 32,376 | 75,327,569 |
| 2024-12-20 | 23.47 | 23.84 | 23.29 | 23.68 | -0.08% | 40,494 | 95,544,167 |
| 2024-12-19 | 23 | 23.8 | 22.68 | 23.7 | +2.91% | 55,116 | 128,866,014 |
| 2024-12-18 | 22.48 | 23.1 | 22.11 | 23.03 | +1.63% | 28,070 | 64,021,512 |
| 2024-12-17 | 22.6 | 23.3 | 22.45 | 22.66 | -0.09% | 24,651 | 56,168,119 |
| 2024-12-16 | 22.8 | 22.96 | 22.54 | 22.68 | -0.26% | 16,553 | 37,619,482 |
| 2024-12-13 | 23.21 | 23.36 | 22.71 | 22.74 | -2.19% | 28,279 | 64,896,170 |
| 2024-12-12 | 23.22 | 23.32 | 23.04 | 23.25 | +0.13% | 25,926 | 60,094,068 |
| 2024-12-11 | 23.44 | 23.88 | 23.11 | 23.22 | -0.94% | 37,431 | 87,279,414 |
| 2024-12-10 | 24.24 | 24.3 | 23.41 | 23.44 | -1.76% | 60,008 | 141,998,327 |
| 2024-12-09 | 23.04 | 23.99 | 22.88 | 23.86 | +3.56% | 68,451 | 161,079,973 |
| 2024-12-06 | 23 | 23.19 | 22.83 | 23.04 | -0.6% | 35,602 | 81,966,235 |
| 2024-12-05 | 23.03 | 23.37 | 22.61 | 23.18 | +1.31% | 58,774 | 134,837,004 |
| 2024-12-04 | 22.11 | 22.96 | 21.95 | 22.88 | +2.42% | 53,843 | 121,607,594 |
| 2024-12-03 | 22.24 | 22.44 | 22.1 | 22.34 | +0.72% | 23,096 | 51,445,760 |
| 2024-12-02 | 21.92 | 22.22 | 21.83 | 22.18 | +1.23% | 24,775 | 54,763,840 |
| 2024-11-29 | 21.61 | 21.99 | 21.5 | 21.91 | +1.06% | 22,941 | 50,033,287 |
| 2024-11-28 | 22 | 22.1 | 21.62 | 21.68 | -1.81% | 22,643 | 49,469,687 |
| 2024-11-27 | 21.62 | 22.08 | 21.38 | 22.08 | +1.15% | 26,927 | 58,594,650 |
| 2024-11-26 | 21.8 | 22.8 | 21.74 | 21.83 | -0.32% | 30,640 | 67,690,718 |
| 2024-11-25 | 21.62 | 21.95 | 21.37 | 21.9 | +1.34% | 33,643 | 72,993,329 |
| 2024-11-22 | 22.98 | 23.08 | 21.5 | 21.61 | -5.55% | 53,731 | 119,583,998 |
| 2024-11-21 | 23.34 | 23.41 | 22.68 | 22.88 | -1.97% | 47,149 | 108,487,437 |
| 2024-11-20 | 23.01 | 23.72 | 22.71 | 23.34 | +0.82% | 61,147 | 141,726,238 |
| 2024-11-19 | 22 | 23.2 | 21.8 | 23.15 | +3.86% | 60,345 | 136,410,764 |
| 2024-11-18 | 24.43 | 24.43 | 22.02 | 22.29 | -8.91% | 93,972 | 215,561,568 |
| 2024-11-15 | 23.5 | 25.02 | 23.22 | 24.47 | +4.62% | 133,100 | 321,931,074 |
| 2024-11-14 | 22.74 | 24.02 | 22.74 | 23.39 | +1.43% | 106,028 | 249,155,404 |
| 2024-11-13 | 22.2 | 23.58 | 21.88 | 23.06 | +4.06% | 82,241 | 187,159,016 |
| 2024-11-12 | 22.64 | 22.65 | 21.96 | 22.16 | -1.29% | 41,505 | 92,873,345 |
| 2024-11-11 | 21.95 | 22.45 | 21.9 | 22.45 | +2.14% | 41,111 | 91,674,200 |
| 2024-11-08 | 22.62 | 22.77 | 21.96 | 21.98 | -1.61% | 55,069 | 122,755,303 |
| 2024-11-07 | 21.51 | 22.37 | 21.35 | 22.34 | +3.81% | 58,617 | 128,871,837 |
| 2024-11-06 | 21.52 | 21.88 | 21.38 | 21.52 | +0.75% | 42,089 | 91,099,260 |
| 2024-11-05 | 20.9 | 21.36 | 20.8 | 21.36 | +2.2% | 34,911 | 73,806,705 |
| 2024-11-04 | 20.25 | 20.99 | 20.1 | 20.9 | +2.9% | 31,514 | 65,453,272 |
| 2024-11-01 | 21 | 21.01 | 20.3 | 20.31 | -3.93% | 36,982 | 76,121,019 |
| 2024-10-31 | 21.24 | 21.38 | 20.84 | 21.14 | -1.45% | 49,752 | 104,862,932 |
| 2024-10-30 | 21.5 | 21.68 | 21.17 | 21.45 | -0.65% | 30,882 | 66,105,309 |
| 2024-10-29 | 22.17 | 22.42 | 21.58 | 21.59 | -2.31% | 41,550 | 91,136,454 |
| 2024-10-28 | 22.16 | 22.24 | 21.68 | 22.1 | +0.27% | 41,558 | 91,159,153 |
| 2024-10-25 | 21.19 | 22.5 | 21.15 | 22.04 | +4.01% | 69,602 | 152,549,488 |
| 2024-10-24 | 21.34 | 21.44 | 21.14 | 21.19 | -0.7% | 22,570 | 47,936,481 |
| 2024-10-23 | 21.48 | 21.75 | 21.2 | 21.34 | -1.2% | 37,703 | 80,936,728 |
| 2024-10-22 | 21.39 | 21.67 | 21.01 | 21.6 | +1.89% | 39,016 | 83,587,758 |
| 2024-10-21 | 20.78 | 21.45 | 20.78 | 21.2 | +2.07% | 46,983 | 99,292,298 |
| 2024-10-18 | 20.02 | 20.97 | 20.02 | 20.77 | +2.87% | 40,891 | 84,528,130 |
| 2024-10-17 | 20.5 | 20.6 | 20.19 | 20.19 | -0.54% | 23,995 | 48,979,182 |
| 2024-10-16 | 20.09 | 20.56 | 20.01 | 20.3 | -0.64% | 24,722 | 50,220,974 |
| 2024-10-15 | 20.93 | 21.02 | 20.42 | 20.43 | -2.58% | 34,760 | 71,809,355 |
| 2024-10-14 | 20.38 | 20.97 | 20.2 | 20.97 | +2.89% | 42,170 | 87,061,611 |
| 2024-10-11 | 21.06 | 21.23 | 20.1 | 20.38 | -4% | 43,592 | 89,771,300 |
| 2024-10-10 | 21.48 | 22.17 | 21.18 | 21.23 | -2.44% | 56,101 | 121,259,667 |
| 2024-10-09 | 23.38 | 23.38 | 21.76 | 21.76 | -10.01% | 65,218 | 145,580,769 |
| 2024-10-08 | 25.32 | 25.32 | 22.36 | 24.18 | +5.04% | 103,511 | 246,629,102 |
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：