股票概览
22.65
+5.1%
+1.1
23.71
开盘价
23.71
最高价
22.37
最低价
1,491,875
成交量
数据更新至: 2024-12-31
技术指标
20.23
MA5 (5日均线)
19.01
MA10 (10日均线)
17.98
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 | 23.71 | 23.71 | 22.37 | 22.65 | +5.1% | 1,491,875 | 3,468,794,521 |
| 2024-12-30 | 21.55 | 21.55 | 21.55 | 21.55 | +10.01% | 114,996 | 247,816,208 |
| 2024-12-27 | 19.1 | 20.6 | 19.02 | 19.59 | +2.24% | 625,561 | 1,239,825,270 |
| 2024-12-26 | 18.3 | 20 | 18.2 | 19.16 | +5.39% | 620,298 | 1,197,199,648 |
| 2024-12-25 | 17.61 | 18.38 | 17.18 | 18.18 | +3.06% | 309,472 | 553,088,026 |
| 2024-12-24 | 17.98 | 18.1 | 17.36 | 17.64 | -0.9% | 214,161 | 378,276,143 |
| 2024-12-23 | 18.6 | 18.74 | 17.77 | 17.8 | -3.05% | 300,635 | 545,056,287 |
| 2024-12-20 | 17.81 | 18.58 | 17.61 | 18.36 | +1.44% | 357,269 | 648,383,779 |
| 2024-12-19 | 16.91 | 18.48 | 16.83 | 18.1 | +6.1% | 392,282 | 697,420,036 |
| 2024-12-18 | 16.63 | 17.35 | 16.43 | 17.06 | +2.59% | 138,666 | 235,390,291 |
| 2024-12-17 | 16.99 | 17.05 | 16.55 | 16.63 | -2.29% | 103,239 | 172,986,027 |
| 2024-12-16 | 17.32 | 17.5 | 16.95 | 17.02 | -1.45% | 127,519 | 218,455,618 |
| 2024-12-13 | 17.3 | 17.56 | 17.25 | 17.27 | -0.69% | 161,522 | 281,736,834 |
| 2024-12-12 | 17.42 | 17.5 | 17.15 | 17.39 | -0.17% | 119,867 | 207,649,160 |
| 2024-12-11 | 16.97 | 17.47 | 16.95 | 17.42 | +3.08% | 171,617 | 296,975,178 |
| 2024-12-10 | 17.16 | 17.3 | 16.86 | 16.9 | +1.14% | 155,313 | 265,798,851 |
| 2024-12-09 | 16.89 | 17.06 | 16.6 | 16.71 | -1.18% | 88,956 | 149,352,366 |
| 2024-12-06 | 16.84 | 17.06 | 16.65 | 16.91 | +0.83% | 100,020 | 168,768,111 |
| 2024-12-05 | 16.51 | 16.91 | 16.47 | 16.77 | +1.27% | 78,448 | 131,530,407 |
| 2024-12-04 | 16.94 | 16.99 | 16.46 | 16.56 | -2.24% | 104,462 | 174,593,360 |
| 2024-12-03 | 17.14 | 17.2 | 16.75 | 16.94 | -1.17% | 102,981 | 174,244,828 |
| 2024-12-02 | 16.99 | 17.3 | 16.97 | 17.14 | +1.06% | 124,926 | 214,371,498 |
| 2024-11-29 | 16.49 | 17.2 | 16.47 | 16.96 | +2.98% | 148,590 | 250,772,341 |
| 2024-11-28 | 16.51 | 16.97 | 16.41 | 16.47 | -0.24% | 117,559 | 196,647,622 |
| 2024-11-27 | 16.14 | 16.52 | 15.82 | 16.51 | +2.04% | 104,943 | 169,383,572 |
| 2024-11-26 | 16.4 | 16.65 | 16.15 | 16.18 | -0.98% | 84,195 | 138,054,937 |
| 2024-11-25 | 16.45 | 16.64 | 15.98 | 16.34 | -0.91% | 125,961 | 204,314,350 |
| 2024-11-22 | 16.77 | 17.68 | 16.48 | 16.49 | -2.08% | 191,703 | 328,503,174 |
| 2024-11-21 | 16.91 | 17.15 | 16.6 | 16.84 | -0.47% | 113,135 | 190,873,178 |
| 2024-11-20 | 16.42 | 17.18 | 16.31 | 16.92 | +3.05% | 133,815 | 224,248,170 |
| 2024-11-19 | 16.09 | 16.44 | 16.02 | 16.42 | +2.18% | 102,248 | 166,206,091 |
| 2024-11-18 | 17 | 17.1 | 15.96 | 16.07 | -4.46% | 156,270 | 255,042,727 |
| 2024-11-15 | 17.18 | 17.71 | 16.81 | 16.82 | -2.55% | 155,485 | 268,026,869 |
| 2024-11-14 | 18.18 | 18.2 | 17.22 | 17.26 | -4.96% | 190,825 | 336,156,774 |
| 2024-11-13 | 17.55 | 18.49 | 17.53 | 18.16 | +2.95% | 262,596 | 474,939,267 |
| 2024-11-12 | 17.99 | 18.15 | 17.4 | 17.64 | -2% | 207,113 | 368,129,733 |
| 2024-11-11 | 17.05 | 18.2 | 17.04 | 18 | +5.57% | 315,455 | 561,188,298 |
| 2024-11-08 | 17.33 | 17.52 | 16.98 | 17.05 | +0.95% | 239,789 | 413,303,891 |
| 2024-11-07 | 16.61 | 16.92 | 16.53 | 16.89 | +0.9% | 166,244 | 278,294,338 |
| 2024-11-06 | 16.8 | 16.94 | 16.59 | 16.74 | -0.59% | 185,377 | 311,151,931 |
| 2024-11-05 | 16.2 | 16.9 | 16.15 | 16.84 | +3.95% | 222,013 | 370,491,898 |
| 2024-11-04 | 15.77 | 16.28 | 15.68 | 16.2 | +2.66% | 94,860 | 152,679,257 |
| 2024-11-01 | 16.41 | 16.55 | 15.73 | 15.78 | -4.48% | 187,088 | 300,461,437 |
| 2024-10-31 | 16.31 | 16.71 | 16.14 | 16.52 | +1.16% | 149,644 | 246,610,906 |
| 2024-10-30 | 16.26 | 16.45 | 16.05 | 16.33 | +0.18% | 117,913 | 191,681,584 |
| 2024-10-29 | 16.62 | 16.73 | 16.3 | 16.3 | -1.93% | 145,883 | 240,565,127 |
| 2024-10-28 | 16.49 | 16.66 | 16.26 | 16.62 | +0.67% | 158,747 | 262,060,268 |
| 2024-10-25 | 16.16 | 16.52 | 16.03 | 16.51 | +2.48% | 160,553 | 262,143,102 |
| 2024-10-24 | 16.05 | 16.25 | 15.98 | 16.11 | -0.56% | 85,846 | 138,079,571 |
| 2024-10-23 | 16.15 | 16.48 | 15.85 | 16.2 | +0.93% | 145,970 | 237,086,068 |
| 2024-10-22 | 16.3 | 16.3 | 15.9 | 16.05 | -1.53% | 148,279 | 238,112,797 |
| 2024-10-21 | 16.05 | 16.55 | 16.05 | 16.3 | +1.88% | 200,036 | 326,147,174 |
| 2024-10-18 | 15.53 | 16.35 | 15.41 | 16 | +2.5% | 183,610 | 292,755,902 |
| 2024-10-17 | 15.61 | 16.02 | 15.57 | 15.61 | +0.77% | 129,993 | 205,654,872 |
| 2024-10-16 | 15.25 | 15.72 | 15.18 | 15.49 | +0.19% | 83,891 | 129,751,492 |
| 2024-10-15 | 15.73 | 15.97 | 15.4 | 15.46 | -1.84% | 121,541 | 190,968,534 |
| 2024-10-14 | 15.4 | 15.77 | 14.91 | 15.75 | +3.14% | 165,701 | 255,295,911 |
| 2024-10-11 | 16.25 | 16.34 | 15.05 | 15.27 | -6.38% | 203,947 | 316,323,220 |
| 2024-10-10 | 17.03 | 17.28 | 16.21 | 16.31 | +1.24% | 263,291 | 439,076,924 |
| 2024-10-09 | 17.07 | 17.23 | 16.11 | 16.11 | -8.73% | 260,681 | 436,097,700 |
| 2024-10-08 | 17.69 | 17.69 | 16.3 | 17.65 | +9.76% | 347,285 | 600,650,291 |
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：