股票概览
23.53
-3.13%
-0.76
24.12
开盘价
24.29
最高价
23.11
最低价
61,403
成交量
数据更新至: 2024-12-31
技术指标
24.69
MA5 (5日均线)
24.41
MA10 (10日均线)
24.87
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 | 24.12 | 24.29 | 23.11 | 23.53 | -3.13% | 61,403 | 144,392,463 |
| 2024-12-30 | 25.16 | 25.16 | 24.01 | 24.29 | -3.99% | 65,616 | 160,315,026 |
| 2024-12-27 | 26.89 | 27.03 | 24.99 | 25.3 | -4.06% | 131,538 | 336,717,892 |
| 2024-12-26 | 24 | 26.37 | 23.58 | 26.37 | +10.01% | 101,958 | 259,738,828 |
| 2024-12-25 | 23.89 | 24.42 | 22.83 | 23.97 | -0.42% | 48,950 | 115,540,342 |
| 2024-12-24 | 23.18 | 24.2 | 22.6 | 24.07 | +4.83% | 59,573 | 139,650,021 |
| 2024-12-23 | 24.82 | 25.06 | 22.9 | 22.96 | -7.79% | 60,837 | 142,942,109 |
| 2024-12-20 | 24.3 | 25.5 | 24.12 | 24.9 | +2.47% | 76,560 | 191,515,910 |
| 2024-12-19 | 24 | 24.54 | 23.4 | 24.3 | -0.29% | 75,915 | 181,587,516 |
| 2024-12-18 | 22.76 | 24.98 | 22.61 | 24.37 | +6.61% | 93,670 | 223,902,621 |
| 2024-12-17 | 23.82 | 23.97 | 22.8 | 22.86 | -3.54% | 49,213 | 114,511,339 |
| 2024-12-16 | 24.6 | 24.7 | 23.63 | 23.7 | -4.44% | 57,148 | 136,893,116 |
| 2024-12-13 | 24.99 | 25.25 | 24 | 24.8 | -2.36% | 95,102 | 233,128,738 |
| 2024-12-12 | 26.89 | 27.63 | 24.73 | 25.4 | -0.39% | 123,891 | 321,987,282 |
| 2024-12-11 | 26.92 | 26.92 | 25.1 | 25.5 | -4.89% | 114,735 | 293,920,981 |
| 2024-12-10 | 28 | 28.8 | 26.56 | 26.81 | -1% | 153,027 | 424,785,072 |
| 2024-12-09 | 26 | 27.29 | 25.7 | 27.08 | +5.95% | 110,263 | 294,675,763 |
| 2024-12-06 | 26.69 | 26.8 | 24.85 | 25.56 | -4.27% | 127,913 | 328,631,489 |
| 2024-12-05 | 24.7 | 27.29 | 24.6 | 26.7 | +7.14% | 139,316 | 366,175,252 |
| 2024-12-04 | 24.27 | 25.34 | 23.81 | 24.92 | +2.64% | 132,039 | 327,335,843 |
| 2024-12-03 | 23.96 | 25 | 23 | 24.28 | +6.68% | 204,470 | 492,766,761 |
| 2024-12-02 | 22.7 | 22.76 | 21.44 | 22.76 | +10% | 66,710 | 150,182,018 |
| 2024-11-29 | 20.51 | 21 | 20.09 | 20.69 | +0.83% | 42,254 | 86,713,369 |
| 2024-11-28 | 20.8 | 20.94 | 20.31 | 20.52 | -1.35% | 39,785 | 82,019,379 |
| 2024-11-27 | 21.35 | 21.41 | 20.37 | 20.8 | -2.58% | 54,396 | 112,418,562 |
| 2024-11-26 | 22.55 | 22.55 | 21.19 | 21.35 | -5.66% | 51,233 | 110,502,363 |
| 2024-11-25 | 22.24 | 22.95 | 22.14 | 22.63 | +2.35% | 34,243 | 77,362,226 |
| 2024-11-22 | 23.32 | 24.05 | 22.08 | 22.11 | -6.39% | 63,654 | 145,908,391 |
| 2024-11-21 | 23.42 | 24.12 | 23.08 | 23.62 | +2.47% | 71,951 | 170,267,561 |
| 2024-11-20 | 23.58 | 23.58 | 22.7 | 23.05 | -1.83% | 50,705 | 116,853,229 |
| 2024-11-19 | 23.15 | 23.53 | 22.77 | 23.48 | +1.65% | 61,513 | 142,559,350 |
| 2024-11-18 | 22.02 | 23.87 | 21.7 | 23.1 | +5% | 93,986 | 214,681,602 |
| 2024-11-15 | 22.2 | 22.8 | 21.73 | 22 | -0.9% | 46,212 | 102,882,093 |
| 2024-11-14 | 23.11 | 23.18 | 22.03 | 22.2 | -3.9% | 52,384 | 118,355,158 |
| 2024-11-13 | 23.5 | 23.97 | 22.24 | 23.1 | -3.06% | 81,934 | 188,554,457 |
| 2024-11-12 | 25.47 | 25.5 | 23.6 | 23.83 | -6.07% | 118,619 | 290,621,186 |
| 2024-11-11 | 23.1 | 25.39 | 23.1 | 25.37 | +9.92% | 148,060 | 364,718,114 |
| 2024-11-08 | 22.89 | 23.91 | 21.95 | 23.08 | +1.76% | 148,861 | 340,503,376 |
| 2024-11-07 | 21.4 | 22.69 | 21.38 | 22.68 | +8.67% | 182,600 | 403,402,703 |
| 2024-11-06 | 19.61 | 21.54 | 19.39 | 20.87 | +6.59% | 144,967 | 302,018,120 |
| 2024-11-05 | 19.35 | 19.74 | 19.05 | 19.58 | +1.08% | 34,929 | 67,791,559 |
| 2024-11-04 | 18.72 | 19.44 | 18.68 | 19.37 | +3.47% | 21,350 | 41,136,579 |
| 2024-11-01 | 19.32 | 19.48 | 18.66 | 18.72 | -3.06% | 23,954 | 45,304,143 |
| 2024-10-31 | 19.25 | 19.5 | 19.03 | 19.31 | -0.36% | 23,085 | 44,440,896 |
| 2024-10-30 | 19.79 | 19.95 | 19.1 | 19.38 | -2.07% | 37,229 | 72,511,313 |
| 2024-10-29 | 20.42 | 20.49 | 19.77 | 19.79 | -2.61% | 26,766 | 53,621,167 |
| 2024-10-28 | 20.29 | 20.39 | 20.12 | 20.32 | 0% | 28,204 | 57,068,438 |
| 2024-10-25 | 20.57 | 20.74 | 20.14 | 20.32 | +0.74% | 27,542 | 55,860,925 |
| 2024-10-24 | 20.8 | 20.93 | 20.14 | 20.17 | -0.93% | 33,302 | 68,273,703 |
| 2024-10-23 | 19.74 | 20.74 | 19.64 | 20.36 | +3.09% | 57,412 | 116,870,218 |
| 2024-10-22 | 19.59 | 19.92 | 19.44 | 19.75 | +1.18% | 28,551 | 56,279,786 |
| 2024-10-21 | 19 | 19.8 | 19 | 19.52 | +2.31% | 42,004 | 81,694,109 |
| 2024-10-18 | 18.59 | 19.29 | 18.52 | 19.08 | +2.58% | 39,277 | 74,440,976 |
| 2024-10-17 | 18.88 | 19.08 | 18.6 | 18.6 | -1.43% | 25,728 | 48,515,383 |
| 2024-10-16 | 18.9 | 19.08 | 18.68 | 18.87 | -1.1% | 19,981 | 37,697,889 |
| 2024-10-15 | 19.68 | 19.68 | 18.92 | 19.08 | -2.15% | 34,107 | 65,751,789 |
| 2024-10-14 | 19.5 | 19.6 | 18.89 | 19.5 | -0.05% | 35,842 | 69,112,839 |
| 2024-10-11 | 19.89 | 20.01 | 19.42 | 19.51 | -1.32% | 32,891 | 64,714,947 |
| 2024-10-10 | 19.74 | 20.3 | 19.5 | 19.77 | +0.36% | 36,237 | 72,040,253 |
| 2024-10-09 | 21.21 | 21.21 | 19.5 | 19.7 | -8.88% | 52,665 | 106,711,442 |
| 2024-10-08 | 23.45 | 23.46 | 20.8 | 21.62 | +1.36% | 94,008 | 205,532,791 |
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：