股票概览
23.5
-3.05%
-0.74
24.28
开盘价
24.7
最高价
23.47
最低价
49,680
成交量
数据更新至: 2024-12-31
技术指标
23.98
MA5 (5日均线)
24.07
MA10 (10日均线)
24.96
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 | 24.28 | 24.7 | 23.47 | 23.5 | -3.05% | 49,680 | 119,686,678 |
| 2024-12-30 | 24.57 | 24.79 | 24.15 | 24.24 | -0.53% | 38,498 | 93,830,723 |
| 2024-12-27 | 24.12 | 24.66 | 24.08 | 24.37 | +0.95% | 44,415 | 108,257,611 |
| 2024-12-26 | 23.62 | 24.26 | 23.5 | 24.14 | +2.03% | 40,774 | 98,127,989 |
| 2024-12-25 | 24.26 | 24.27 | 23 | 23.66 | -2.47% | 49,550 | 117,201,796 |
| 2024-12-24 | 23.78 | 24.47 | 23.78 | 24.26 | +2.36% | 41,775 | 100,733,550 |
| 2024-12-23 | 24.82 | 25 | 23.66 | 23.7 | -4.51% | 59,308 | 144,023,398 |
| 2024-12-20 | 24 | 24.93 | 23.95 | 24.82 | +3.46% | 74,125 | 182,103,298 |
| 2024-12-19 | 23.85 | 24.42 | 23.65 | 23.99 | 0% | 53,810 | 129,144,512 |
| 2024-12-18 | 23.93 | 24.2 | 23.82 | 23.99 | +0.25% | 41,674 | 100,209,076 |
| 2024-12-17 | 24.7 | 24.79 | 23.88 | 23.93 | -3.39% | 59,429 | 144,290,495 |
| 2024-12-16 | 25.2 | 25.36 | 24.6 | 24.77 | -2.36% | 73,389 | 182,473,844 |
| 2024-12-13 | 25.95 | 26.4 | 25.29 | 25.37 | -2.72% | 78,173 | 201,706,285 |
| 2024-12-12 | 26.26 | 26.6 | 25.91 | 26.08 | -0.72% | 66,104 | 172,674,227 |
| 2024-12-11 | 26.7 | 26.81 | 25.43 | 26.27 | -2.12% | 98,256 | 257,001,464 |
| 2024-12-10 | 28.32 | 28.5 | 26.56 | 26.84 | -3% | 162,943 | 447,271,491 |
| 2024-12-09 | 26 | 28.05 | 25.81 | 27.67 | +3.17% | 187,639 | 504,320,797 |
| 2024-12-06 | 26.8 | 29.23 | 25.48 | 26.82 | +0.94% | 259,627 | 697,347,921 |
| 2024-12-05 | 24 | 26.57 | 23.8 | 26.57 | +10.02% | 209,456 | 534,686,066 |
| 2024-12-04 | 25.8 | 25.98 | 23.97 | 24.15 | -3.82% | 198,637 | 489,843,461 |
| 2024-12-03 | 23.36 | 25.11 | 23.3 | 25.11 | +9.99% | 77,257 | 189,989,575 |
| 2024-12-02 | 22.39 | 23.26 | 22 | 22.83 | +2.28% | 85,223 | 194,388,531 |
| 2024-11-29 | 21.82 | 22.73 | 21.8 | 22.32 | +2.2% | 57,495 | 128,086,655 |
| 2024-11-28 | 22.32 | 22.35 | 21.82 | 21.84 | -2.46% | 45,327 | 99,897,843 |
| 2024-11-27 | 22.18 | 22.49 | 21.75 | 22.39 | +0.36% | 66,655 | 147,302,107 |
| 2024-11-26 | 21.34 | 22.6 | 21.11 | 22.31 | +4.59% | 119,193 | 264,149,594 |
| 2024-11-25 | 21.11 | 21.78 | 20.92 | 21.33 | +0.19% | 40,284 | 85,852,310 |
| 2024-11-22 | 22.1 | 22.49 | 21.27 | 21.29 | -3.4% | 69,330 | 152,342,517 |
| 2024-11-21 | 21.4 | 22.45 | 21.3 | 22.04 | +3.04% | 66,037 | 144,675,038 |
| 2024-11-20 | 21.19 | 21.51 | 21.19 | 21.39 | +0.99% | 31,722 | 67,735,086 |
| 2024-11-19 | 20.58 | 21.18 | 20.58 | 21.18 | +2.47% | 27,330 | 57,036,647 |
| 2024-11-18 | 20.72 | 21.08 | 20.22 | 20.67 | -0.1% | 36,244 | 75,183,559 |
| 2024-11-15 | 21.25 | 21.45 | 20.62 | 20.69 | -2.36% | 36,629 | 77,283,029 |
| 2024-11-14 | 21.72 | 21.93 | 21.15 | 21.19 | -2.98% | 39,920 | 85,882,642 |
| 2024-11-13 | 21.77 | 21.87 | 21.29 | 21.84 | -0.27% | 44,208 | 95,526,322 |
| 2024-11-12 | 22.21 | 22.59 | 21.59 | 21.9 | -1.35% | 63,569 | 140,712,717 |
| 2024-11-11 | 22.05 | 22.25 | 21.81 | 22.2 | +1.56% | 54,438 | 119,971,904 |
| 2024-11-08 | 22.28 | 22.42 | 21.8 | 21.86 | -1.13% | 56,907 | 125,709,987 |
| 2024-11-07 | 21.9 | 22.16 | 21.69 | 22.11 | +0.05% | 65,636 | 143,995,306 |
| 2024-11-06 | 22.58 | 22.78 | 22.01 | 22.1 | -2.13% | 80,735 | 180,776,711 |
| 2024-11-05 | 22.57 | 22.69 | 22.01 | 22.58 | +0.76% | 83,055 | 186,271,116 |
| 2024-11-04 | 21.61 | 23.23 | 21.41 | 22.41 | +3.7% | 102,449 | 229,161,180 |
| 2024-11-01 | 21.61 | 22 | 21.18 | 21.61 | -0.05% | 82,574 | 178,185,983 |
| 2024-10-31 | 21.18 | 21.76 | 20.88 | 21.62 | +5.41% | 100,825 | 215,880,748 |
| 2024-10-30 | 20.74 | 20.85 | 20.23 | 20.51 | 0% | 45,994 | 94,578,410 |
| 2024-10-29 | 20.81 | 20.95 | 20.38 | 20.51 | -1.44% | 45,066 | 92,900,889 |
| 2024-10-28 | 20.9 | 20.9 | 20.46 | 20.81 | +0.73% | 47,180 | 97,477,656 |
| 2024-10-25 | 20.27 | 20.76 | 20.2 | 20.66 | +2.23% | 43,553 | 89,543,451 |
| 2024-10-24 | 20.32 | 20.5 | 20.11 | 20.21 | -1.22% | 33,253 | 67,304,391 |
| 2024-10-23 | 20.4 | 20.79 | 20.3 | 20.46 | +0.1% | 47,297 | 96,918,094 |
| 2024-10-22 | 20.3 | 20.55 | 20.08 | 20.44 | +1.19% | 45,016 | 91,626,237 |
| 2024-10-21 | 20.35 | 20.63 | 19.91 | 20.2 | -0.39% | 63,631 | 128,705,045 |
| 2024-10-18 | 19.67 | 20.49 | 19.6 | 20.28 | +3.1% | 69,658 | 139,648,145 |
| 2024-10-17 | 19.75 | 20.08 | 19.65 | 19.67 | -0.1% | 31,920 | 63,305,930 |
| 2024-10-16 | 19.65 | 19.98 | 19.5 | 19.69 | -1.2% | 35,627 | 70,176,799 |
| 2024-10-15 | 20.18 | 20.46 | 19.92 | 19.93 | -1.87% | 36,708 | 74,001,267 |
| 2024-10-14 | 19.9 | 20.48 | 19.7 | 20.31 | +2.78% | 43,691 | 87,794,022 |
| 2024-10-11 | 20.5 | 20.75 | 19.6 | 19.76 | -3.56% | 47,561 | 95,389,086 |
| 2024-10-10 | 20.75 | 21.27 | 20.07 | 20.49 | +1.09% | 61,235 | 126,393,653 |
| 2024-10-09 | 22.17 | 22.17 | 20.06 | 20.27 | -8.86% | 91,394 | 190,435,730 |
| 2024-10-08 | 22.81 | 22.81 | 20.8 | 22.24 | +7.23% | 115,543 | 254,098,265 |
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：