股票概览
24.56
+2.68%
+0.64
23.81
开盘价
24.58
最高价
23.61
最低价
15,321
成交量
数据更新至: 2024-12-31
技术指标
23.73
MA5 (5日均线)
23.68
MA10 (10日均线)
23.95
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 | 23.81 | 24.58 | 23.61 | 24.56 | +2.68% | 15,321 | 36,999,845 |
| 2024-12-30 | 24.18 | 24.5 | 23.7 | 23.92 | -1.12% | 11,547 | 27,795,102 |
| 2024-12-27 | 23.1 | 24.45 | 22.94 | 24.19 | +4.72% | 13,834 | 33,251,875 |
| 2024-12-26 | 22.98 | 23.2 | 22.76 | 23.1 | +0.96% | 2,900 | 6,679,376 |
| 2024-12-25 | 23.31 | 23.4 | 22.76 | 22.88 | -1.8% | 4,254 | 9,776,704 |
| 2024-12-24 | 23.59 | 23.69 | 22.94 | 23.3 | -1.19% | 7,139 | 16,597,615 |
| 2024-12-23 | 23.82 | 24.15 | 23.55 | 23.58 | -0.97% | 7,552 | 17,973,161 |
| 2024-12-20 | 23.74 | 23.9 | 23.65 | 23.81 | +0.04% | 5,145 | 12,242,143 |
| 2024-12-19 | 23.97 | 23.97 | 23.4 | 23.8 | +0.68% | 4,641 | 10,996,307 |
| 2024-12-18 | 23.65 | 23.9 | 23.4 | 23.64 | +0.08% | 3,462 | 8,206,659 |
| 2024-12-17 | 24.21 | 24.35 | 23.41 | 23.62 | -2.72% | 7,568 | 18,024,457 |
| 2024-12-16 | 24.26 | 24.54 | 24.14 | 24.28 | +0.46% | 7,387 | 17,968,001 |
| 2024-12-13 | 24.72 | 24.79 | 24.13 | 24.17 | -2.58% | 6,214 | 15,165,063 |
| 2024-12-12 | 24.45 | 24.87 | 24.32 | 24.81 | +1.43% | 11,492 | 28,295,533 |
| 2024-12-11 | 24.27 | 24.58 | 24.02 | 24.46 | +0.74% | 9,075 | 22,140,466 |
| 2024-12-10 | 24.6 | 24.88 | 24.24 | 24.28 | +0.08% | 11,821 | 28,897,162 |
| 2024-12-09 | 24.37 | 24.57 | 24.1 | 24.26 | +0.08% | 5,111 | 12,427,205 |
| 2024-12-06 | 24.11 | 24.39 | 23.91 | 24.24 | +1.08% | 6,243 | 15,088,448 |
| 2024-12-05 | 24.03 | 24.22 | 23.84 | 23.98 | -0.17% | 5,784 | 13,896,899 |
| 2024-12-04 | 24.6 | 24.8 | 23.94 | 24.02 | -2.75% | 9,472 | 22,910,842 |
| 2024-12-03 | 24.8 | 25 | 24.53 | 24.7 | -1.16% | 8,472 | 20,953,761 |
| 2024-12-02 | 24.62 | 25.15 | 24.32 | 24.99 | +1.5% | 13,531 | 33,445,793 |
| 2024-11-29 | 24.3 | 24.89 | 23.96 | 24.62 | +1.82% | 13,096 | 31,911,642 |
| 2024-11-28 | 24.19 | 24.5 | 24.03 | 24.18 | -0.04% | 6,846 | 16,618,740 |
| 2024-11-27 | 24.3 | 24.3 | 23.51 | 24.19 | +0.83% | 4,180 | 10,001,572 |
| 2024-11-26 | 23.77 | 24.31 | 23.73 | 23.99 | +0.93% | 5,970 | 14,370,761 |
| 2024-11-25 | 24.12 | 24.17 | 23.51 | 23.77 | -1.25% | 6,664 | 15,882,093 |
| 2024-11-22 | 24.53 | 24.8 | 24.07 | 24.07 | -2.19% | 9,220 | 22,462,039 |
| 2024-11-21 | 24.9 | 25 | 24.43 | 24.61 | -1.36% | 7,081 | 17,477,553 |
| 2024-11-20 | 24.7 | 25.2 | 24.67 | 24.95 | +0.89% | 8,344 | 20,834,974 |
| 2024-11-19 | 24.78 | 24.78 | 24.3 | 24.73 | +0.2% | 7,873 | 19,379,816 |
| 2024-11-18 | 25.56 | 25.96 | 24.05 | 24.68 | -4.97% | 15,371 | 38,133,231 |
| 2024-11-15 | 26.78 | 27.11 | 25.33 | 25.97 | -2.92% | 27,452 | 71,652,006 |
| 2024-11-14 | 24.81 | 26.8 | 24.45 | 26.75 | +7.04% | 21,801 | 56,012,093 |
| 2024-11-13 | 25.01 | 25.26 | 24.34 | 24.99 | 0% | 13,561 | 33,658,604 |
| 2024-11-12 | 24.4 | 25.3 | 24.31 | 24.99 | +2.59% | 21,526 | 53,479,089 |
| 2024-11-11 | 24.47 | 24.61 | 24.11 | 24.36 | -0.61% | 12,940 | 31,432,110 |
| 2024-11-08 | 24.23 | 24.85 | 24.06 | 24.51 | +1.2% | 15,936 | 38,854,275 |
| 2024-11-07 | 24.24 | 24.45 | 23.97 | 24.22 | +0.08% | 16,912 | 40,809,028 |
| 2024-11-06 | 25.55 | 25.57 | 24.01 | 24.2 | -4.08% | 15,568 | 38,083,421 |
| 2024-11-05 | 25.03 | 25.37 | 24.63 | 25.23 | +0.84% | 7,148 | 17,893,578 |
| 2024-11-04 | 24.55 | 25.1 | 24.01 | 25.02 | +3.22% | 5,712 | 14,145,387 |
| 2024-11-01 | 24.78 | 24.99 | 23.98 | 24.24 | -2.18% | 9,059 | 22,064,635 |
| 2024-10-31 | 25 | 25 | 24.6 | 24.78 | -0.56% | 5,050 | 12,521,551 |
| 2024-10-30 | 25.45 | 25.73 | 24.6 | 24.92 | -2.31% | 7,924 | 19,851,476 |
| 2024-10-29 | 26.03 | 26.09 | 25.32 | 25.51 | -1.85% | 5,438 | 13,882,553 |
| 2024-10-28 | 25.58 | 25.99 | 25.32 | 25.99 | +1.37% | 5,896 | 15,177,669 |
| 2024-10-25 | 25.66 | 26.31 | 25.31 | 25.64 | -0.04% | 11,544 | 29,782,661 |
| 2024-10-24 | 26.92 | 26.92 | 25.12 | 25.65 | -4.72% | 17,758 | 45,839,030 |
| 2024-10-23 | 26.4 | 27.12 | 26.02 | 26.92 | +1.51% | 11,104 | 29,593,177 |
| 2024-10-22 | 27.1 | 27.1 | 25.84 | 26.52 | -2.36% | 13,785 | 36,368,208 |
| 2024-10-21 | 24.81 | 27.17 | 24.81 | 27.16 | +9.96% | 31,675 | 83,901,877 |
| 2024-10-18 | 24.07 | 25 | 23.69 | 24.7 | +1.9% | 9,954 | 24,198,034 |
| 2024-10-17 | 23.98 | 24.37 | 23.76 | 24.24 | +1.08% | 8,357 | 20,191,477 |
| 2024-10-16 | 23.98 | 24.8 | 23.73 | 23.98 | -0.99% | 10,887 | 26,442,424 |
| 2024-10-15 | 23.65 | 25.3 | 23.45 | 24.22 | +2.54% | 20,108 | 49,671,752 |
| 2024-10-14 | 22.93 | 23.97 | 22.62 | 23.62 | +3.42% | 9,648 | 22,429,128 |
| 2024-10-11 | 23.6 | 23.6 | 22.58 | 22.84 | -3.22% | 10,908 | 24,985,597 |
| 2024-10-10 | 23.31 | 24.38 | 23.01 | 23.6 | +2.16% | 15,767 | 37,473,256 |
| 2024-10-09 | 24.47 | 24.47 | 22.35 | 23.1 | -5.6% | 21,543 | 49,796,037 |
| 2024-10-08 | 25.73 | 25.84 | 23.31 | 24.47 | +4.17% | 24,065 | 59,311,607 |
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：