股票概览
24.94
+3.7%
+0.89
23.96
开盘价
25.5
最高价
23.88
最低价
58,136
成交量
数据更新至: 2024-12-31
技术指标
24.04
MA5 (5日均线)
23.52
MA10 (10日均线)
24.25
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 | 23.96 | 25.5 | 23.88 | 24.94 | +3.7% | 58,136 | 145,004,803 |
| 2024-12-30 | 24.36 | 24.79 | 23.76 | 24.05 | -2.24% | 44,159 | 106,998,148 |
| 2024-12-27 | 23 | 24.93 | 22.51 | 24.6 | +3.36% | 102,002 | 240,612,939 |
| 2024-12-26 | 22.75 | 24.18 | 22.56 | 23.8 | +4.34% | 75,023 | 176,567,628 |
| 2024-12-25 | 23.79 | 23.89 | 22.34 | 22.81 | -3.27% | 34,449 | 78,502,092 |
| 2024-12-24 | 22.29 | 23.88 | 21.65 | 23.58 | +6.22% | 65,900 | 147,385,827 |
| 2024-12-23 | 23.4 | 23.69 | 22.03 | 22.2 | -5.13% | 30,237 | 68,483,207 |
| 2024-12-20 | 22.71 | 23.6 | 22.51 | 23.4 | +3.04% | 38,529 | 89,482,098 |
| 2024-12-19 | 22.89 | 23.5 | 22.5 | 22.71 | -1.9% | 41,199 | 94,394,766 |
| 2024-12-18 | 23.21 | 24.4 | 22.76 | 23.15 | -0.22% | 26,482 | 61,105,224 |
| 2024-12-17 | 24.6 | 24.77 | 23.1 | 23.2 | -5.69% | 26,999 | 64,478,152 |
| 2024-12-16 | 24.6 | 25.28 | 24.11 | 24.6 | +1.36% | 38,607 | 94,912,241 |
| 2024-12-13 | 25.22 | 25.4 | 24.26 | 24.27 | -3.69% | 33,108 | 81,790,656 |
| 2024-12-12 | 25.88 | 25.88 | 25 | 25.2 | -0.75% | 37,904 | 95,952,370 |
| 2024-12-11 | 25.5 | 26.2 | 25.24 | 25.39 | -4.3% | 51,739 | 132,582,970 |
| 2024-12-10 | 25.26 | 27.29 | 24.7 | 26.53 | +6.93% | 110,147 | 287,356,707 |
| 2024-12-09 | 24.98 | 25.9 | 24.5 | 24.81 | +0.45% | 59,747 | 150,679,928 |
| 2024-12-06 | 25.8 | 25.8 | 23.88 | 24.7 | -4.04% | 56,183 | 139,158,020 |
| 2024-12-05 | 24.86 | 26.36 | 24.62 | 25.74 | +1.98% | 66,144 | 167,339,388 |
| 2024-12-04 | 23.8 | 26.57 | 23.36 | 25.24 | +4.51% | 88,716 | 220,449,270 |
| 2024-12-03 | 23.16 | 24.16 | 22.79 | 24.15 | +4.23% | 67,267 | 158,198,626 |
| 2024-12-02 | 22.81 | 24.17 | 22.8 | 23.17 | +1.62% | 101,766 | 238,412,604 |
| 2024-11-29 | 20.81 | 22.8 | 20.79 | 22.8 | +9.99% | 35,240 | 78,900,826 |
| 2024-11-28 | 20.81 | 21.08 | 20.68 | 20.73 | -0.38% | 23,986 | 49,959,693 |
| 2024-11-27 | 21 | 21.04 | 20.36 | 20.81 | -0.9% | 34,079 | 70,753,366 |
| 2024-11-26 | 20.9 | 21.45 | 20.89 | 21 | +0.43% | 27,502 | 58,296,452 |
| 2024-11-25 | 21.06 | 21.4 | 20.5 | 20.91 | -1.6% | 30,195 | 63,037,259 |
| 2024-11-22 | 22.2 | 22.22 | 21.18 | 21.25 | -4.58% | 45,457 | 98,877,508 |
| 2024-11-21 | 23.2 | 23.3 | 22 | 22.27 | -3.17% | 55,213 | 125,589,957 |
| 2024-11-20 | 22.35 | 23.1 | 21.97 | 23 | +2.95% | 60,657 | 137,732,632 |
| 2024-11-19 | 21.9 | 22.43 | 21.38 | 22.34 | +2.01% | 47,917 | 104,846,311 |
| 2024-11-18 | 21.87 | 23.01 | 21.2 | 21.9 | -1.17% | 60,458 | 133,545,273 |
| 2024-11-15 | 22.41 | 23.71 | 22.1 | 22.16 | -1.9% | 66,853 | 153,644,227 |
| 2024-11-14 | 23.6 | 23.6 | 22.43 | 22.59 | -3.63% | 79,708 | 181,988,055 |
| 2024-11-13 | 25.51 | 25.69 | 23.44 | 23.44 | -9.98% | 142,398 | 342,158,539 |
| 2024-11-12 | 24.32 | 27.81 | 24.32 | 26.04 | +3.01% | 175,934 | 459,694,631 |
| 2024-11-11 | 27.75 | 27.82 | 25.28 | 25.28 | -10% | 149,373 | 382,910,977 |
| 2024-11-08 | 31.36 | 31.36 | 26.67 | 28.09 | -1.47% | 297,682 | 861,386,455 |
| 2024-11-07 | 28.51 | 28.51 | 28.51 | 28.51 | +9.99% | 680 | 1,938,110 |
| 2024-11-06 | 25.92 | 25.92 | 25.92 | 25.92 | +10.02% | 18,694 | 48,454,381 |
| 2024-10-22 | 22.27 | 24.77 | 22.27 | 23.56 | +4.48% | 84,559 | 202,424,037 |
| 2024-10-21 | 21.16 | 22.55 | 20.53 | 22.55 | +10% | 35,055 | 77,564,115 |
| 2024-10-18 | 19.56 | 20.51 | 19 | 20.5 | +5.4% | 32,153 | 64,217,115 |
| 2024-10-17 | 19.79 | 20.1 | 19.42 | 19.45 | +0.26% | 14,143 | 27,895,475 |
| 2024-10-16 | 19.67 | 19.98 | 19.31 | 19.4 | -2.9% | 16,421 | 32,097,945 |
| 2024-10-15 | 19.15 | 20.4 | 19 | 19.98 | +4.72% | 32,583 | 64,858,607 |
| 2024-10-14 | 19 | 19.5 | 18.5 | 19.08 | +1.01% | 24,881 | 47,481,808 |
| 2024-10-11 | 19.1 | 19.2 | 18.55 | 18.89 | -1.61% | 21,776 | 41,030,356 |
| 2024-10-10 | 18.3 | 19.3 | 18.1 | 19.2 | +4.92% | 29,439 | 55,213,793 |
| 2024-10-09 | 17.96 | 18.88 | 16.36 | 18.3 | +0.99% | 35,260 | 64,103,874 |
| 2024-10-08 | 19.53 | 19.57 | 17.24 | 18.12 | +1.85% | 56,734 | 105,355,297 |
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：