股票概览
22.8
-1.68%
-0.39
23.28
开盘价
23.49
最高价
22.6
最低价
21,906
成交量
数据更新至: 2024-12-31
技术指标
23.29
MA5 (5日均线)
22.99
MA10 (10日均线)
23.06
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 | 23.28 | 23.49 | 22.6 | 22.8 | -1.68% | 21,906 | 50,337,094 |
| 2024-12-30 | 23.73 | 23.95 | 23.08 | 23.19 | -2.28% | 21,816 | 50,989,485 |
| 2024-12-27 | 23.44 | 23.95 | 23.16 | 23.73 | +1.02% | 32,781 | 77,258,408 |
| 2024-12-26 | 23.1 | 23.7 | 23.1 | 23.49 | +1.12% | 28,163 | 66,065,683 |
| 2024-12-25 | 23.63 | 23.72 | 23 | 23.23 | -2.27% | 34,093 | 79,538,548 |
| 2024-12-24 | 22.2 | 23.79 | 22.18 | 23.77 | +7.41% | 56,078 | 130,850,191 |
| 2024-12-23 | 22.7 | 22.79 | 22.11 | 22.13 | -2.51% | 14,314 | 32,088,073 |
| 2024-12-20 | 22.33 | 22.82 | 22.32 | 22.7 | +1.29% | 12,203 | 27,659,599 |
| 2024-12-19 | 22.34 | 22.48 | 21.96 | 22.41 | -0.22% | 12,764 | 28,431,780 |
| 2024-12-18 | 22.37 | 22.66 | 22.22 | 22.46 | +0.04% | 11,043 | 24,768,814 |
| 2024-12-17 | 23.04 | 23.15 | 22.34 | 22.45 | -2.86% | 18,195 | 41,339,209 |
| 2024-12-16 | 23.06 | 23.36 | 23.02 | 23.11 | +0.26% | 14,500 | 33,613,501 |
| 2024-12-13 | 23.6 | 23.6 | 23.03 | 23.05 | -2.37% | 20,740 | 48,271,999 |
| 2024-12-12 | 23.48 | 23.61 | 23.23 | 23.61 | +0.55% | 22,459 | 52,630,990 |
| 2024-12-11 | 23.34 | 23.49 | 23.29 | 23.48 | +0.34% | 16,896 | 39,534,850 |
| 2024-12-10 | 24.08 | 24.1 | 23.29 | 23.4 | -0.47% | 37,164 | 87,932,687 |
| 2024-12-09 | 23.07 | 23.71 | 23 | 23.51 | +1.91% | 35,960 | 84,174,004 |
| 2024-12-06 | 22.86 | 23.16 | 22.58 | 23.07 | +0.83% | 22,316 | 51,002,838 |
| 2024-12-05 | 22.68 | 22.98 | 22.62 | 22.88 | +0.7% | 14,263 | 32,583,796 |
| 2024-12-04 | 23.18 | 23.19 | 22.63 | 22.72 | -2.15% | 20,899 | 47,932,285 |
| 2024-12-03 | 23.4 | 23.45 | 23.08 | 23.22 | -0.77% | 20,023 | 46,571,535 |
| 2024-12-02 | 23.05 | 23.43 | 22.9 | 23.4 | +1.69% | 25,186 | 58,593,346 |
| 2024-11-29 | 22.75 | 23.1 | 22.4 | 23.01 | +1.19% | 25,788 | 58,927,167 |
| 2024-11-28 | 22.76 | 22.95 | 22.59 | 22.74 | -0.13% | 21,893 | 49,831,594 |
| 2024-11-27 | 22.55 | 22.77 | 21.81 | 22.77 | +0.84% | 22,005 | 48,948,610 |
| 2024-11-26 | 22.52 | 23.12 | 22.36 | 22.58 | +0.04% | 20,518 | 46,470,844 |
| 2024-11-25 | 22.42 | 22.65 | 22.14 | 22.57 | +1.21% | 18,651 | 41,781,433 |
| 2024-11-22 | 23.24 | 23.29 | 22.2 | 22.3 | -4.37% | 28,460 | 64,745,694 |
| 2024-11-21 | 23.37 | 23.46 | 23.01 | 23.32 | -0.3% | 25,844 | 59,984,245 |
| 2024-11-20 | 23.3 | 23.47 | 22.95 | 23.39 | +0.43% | 33,941 | 78,827,663 |
| 2024-11-19 | 22.41 | 23.32 | 22.28 | 23.29 | +4.53% | 35,746 | 81,685,678 |
| 2024-11-18 | 22.82 | 23.05 | 22.13 | 22.28 | -2.45% | 28,225 | 63,696,223 |
| 2024-11-15 | 23.6 | 23.83 | 22.82 | 22.84 | -3.59% | 35,218 | 82,134,985 |
| 2024-11-14 | 24.9 | 24.92 | 23.59 | 23.69 | -4.82% | 48,168 | 116,075,896 |
| 2024-11-13 | 24.67 | 25.3 | 24.4 | 24.89 | +0.04% | 42,022 | 104,232,165 |
| 2024-11-12 | 25.64 | 26.7 | 24.64 | 24.88 | -2.96% | 79,657 | 205,228,817 |
| 2024-11-11 | 25.3 | 25.94 | 25.1 | 25.64 | -0.08% | 70,228 | 179,551,547 |
| 2024-11-08 | 25.35 | 25.85 | 24.8 | 25.66 | +1.26% | 90,148 | 228,933,813 |
| 2024-11-07 | 25.92 | 26.84 | 25.13 | 25.34 | -0.98% | 171,303 | 444,322,943 |
| 2024-11-06 | 23.42 | 25.59 | 23.18 | 25.59 | +10.02% | 124,089 | 309,092,728 |
| 2024-11-05 | 23.01 | 23.35 | 22.77 | 23.26 | +0.17% | 64,716 | 149,372,300 |
| 2024-11-04 | 23 | 23.29 | 22.59 | 23.22 | +2.65% | 66,169 | 151,919,818 |
| 2024-11-01 | 21.74 | 23.48 | 21.68 | 22.62 | +3.52% | 102,686 | 233,776,124 |
| 2024-10-31 | 21.15 | 21.95 | 21.15 | 21.85 | +3.02% | 37,540 | 81,195,124 |
| 2024-10-30 | 21.44 | 21.7 | 21.08 | 21.21 | -1.53% | 27,161 | 57,999,499 |
| 2024-10-29 | 22.49 | 22.55 | 21.5 | 21.54 | -3.49% | 45,425 | 99,487,105 |
| 2024-10-28 | 21.92 | 22.32 | 21.74 | 22.32 | +1.78% | 37,715 | 82,980,276 |
| 2024-10-25 | 21.57 | 22.06 | 21.56 | 21.93 | +1.72% | 36,902 | 80,524,001 |
| 2024-10-24 | 21.41 | 21.83 | 21.35 | 21.56 | +0.33% | 27,394 | 59,140,572 |
| 2024-10-23 | 21.6 | 21.87 | 21.44 | 21.49 | -0.23% | 34,541 | 74,659,418 |
| 2024-10-22 | 21.14 | 21.55 | 21.11 | 21.54 | +1.36% | 30,664 | 65,360,628 |
| 2024-10-21 | 21.01 | 21.55 | 21.01 | 21.25 | +1.38% | 34,579 | 73,618,832 |
| 2024-10-18 | 20.3 | 21.34 | 20.28 | 20.96 | +2.75% | 37,951 | 79,088,151 |
| 2024-10-17 | 20.98 | 21.05 | 20.4 | 20.4 | -1.69% | 27,036 | 56,004,382 |
| 2024-10-16 | 20.65 | 21.16 | 20.53 | 20.75 | -1% | 28,057 | 58,365,264 |
| 2024-10-15 | 21.4 | 21.57 | 20.95 | 20.96 | -2.1% | 25,766 | 54,864,851 |
| 2024-10-14 | 21.13 | 21.42 | 20.7 | 21.41 | +2.1% | 28,112 | 59,562,935 |
| 2024-10-11 | 21.86 | 22.02 | 20.77 | 20.97 | -4.03% | 37,844 | 80,630,674 |
| 2024-10-10 | 22.11 | 22.64 | 21.55 | 21.85 | -1.13% | 50,942 | 112,640,393 |
| 2024-10-09 | 23.6 | 24.07 | 22.08 | 22.1 | -8.3% | 76,015 | 175,449,118 |
| 2024-10-08 | 24.83 | 24.83 | 22.71 | 24.1 | +6.78% | 131,880 | 315,923,370 |
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：