股票概览
23.07
-2.99%
-0.71
23.68
开盘价
23.87
最高价
23.02
最低价
23,374
成交量
数据更新至: 2024-12-31
技术指标
24.07
MA5 (5日均线)
24.82
MA10 (10日均线)
25.45
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 | 23.68 | 23.87 | 23.02 | 23.07 | -2.99% | 23,374 | 54,640,050 |
| 2024-12-30 | 24.32 | 24.39 | 23.63 | 23.78 | -2.98% | 25,876 | 61,933,149 |
| 2024-12-27 | 24.35 | 24.66 | 23.75 | 24.51 | +0.49% | 32,594 | 78,772,111 |
| 2024-12-26 | 24.61 | 24.73 | 24.34 | 24.39 | -0.89% | 21,414 | 52,437,479 |
| 2024-12-25 | 25 | 25.08 | 24.31 | 24.61 | -1.83% | 19,367 | 47,659,259 |
| 2024-12-24 | 24.7 | 25.15 | 24.31 | 25.07 | +0.97% | 24,051 | 59,618,589 |
| 2024-12-23 | 26.07 | 26.07 | 24.82 | 24.83 | -4.83% | 35,638 | 89,667,442 |
| 2024-12-20 | 25.96 | 26.22 | 25.78 | 26.09 | +0.04% | 25,491 | 66,414,044 |
| 2024-12-19 | 25.6 | 26.37 | 25.19 | 26.08 | +1.4% | 33,557 | 87,126,909 |
| 2024-12-18 | 26.44 | 26.75 | 25.55 | 25.72 | -3.27% | 45,039 | 116,557,017 |
| 2024-12-17 | 28.38 | 28.38 | 26 | 26.59 | -6.37% | 88,693 | 241,012,904 |
| 2024-12-16 | 26.9 | 28.58 | 26.53 | 28.4 | +5.97% | 132,663 | 367,829,622 |
| 2024-12-13 | 26.55 | 27.57 | 26.13 | 26.8 | +0.26% | 76,002 | 204,940,324 |
| 2024-12-12 | 25.58 | 27.18 | 25.38 | 26.73 | +4.13% | 80,255 | 212,629,878 |
| 2024-12-11 | 25.29 | 25.88 | 25.11 | 25.67 | +1.06% | 28,682 | 73,164,722 |
| 2024-12-10 | 26 | 26.5 | 25.31 | 25.4 | +0.4% | 38,817 | 100,237,283 |
| 2024-12-09 | 25.48 | 25.79 | 25.2 | 25.3 | -0.71% | 22,177 | 56,515,397 |
| 2024-12-06 | 24.97 | 25.59 | 24.85 | 25.48 | +1.64% | 29,074 | 73,564,923 |
| 2024-12-05 | 25.32 | 25.32 | 24.75 | 25.07 | -0.99% | 31,600 | 79,133,159 |
| 2024-12-04 | 25.64 | 26.06 | 25.01 | 25.32 | -1.94% | 29,255 | 74,844,809 |
| 2024-12-03 | 26.33 | 26.39 | 25.6 | 25.82 | -2.2% | 36,303 | 94,172,414 |
| 2024-12-02 | 26.34 | 26.59 | 26.08 | 26.4 | +0.3% | 43,837 | 115,404,095 |
| 2024-11-29 | 26.09 | 26.93 | 25.81 | 26.32 | -0.87% | 42,241 | 110,816,386 |
| 2024-11-28 | 25.7 | 27.58 | 25.33 | 26.55 | +2.75% | 54,231 | 142,225,484 |
| 2024-11-27 | 26.4 | 26.58 | 25.01 | 25.84 | -1.9% | 39,460 | 100,874,466 |
| 2024-11-26 | 26.86 | 26.9 | 26.16 | 26.34 | -1.35% | 27,223 | 72,101,946 |
| 2024-11-25 | 25.99 | 26.8 | 25.75 | 26.7 | +0.95% | 38,320 | 100,692,234 |
| 2024-11-22 | 27.81 | 28.2 | 26.1 | 26.45 | -4.79% | 68,425 | 185,553,588 |
| 2024-11-21 | 26.58 | 27.78 | 25.9 | 27.78 | +4.51% | 75,996 | 203,735,733 |
| 2024-11-20 | 26.36 | 26.85 | 25.85 | 26.58 | +0.83% | 51,202 | 135,340,587 |
| 2024-11-19 | 26.51 | 26.57 | 25.51 | 26.36 | -1.93% | 56,399 | 146,288,613 |
| 2024-11-18 | 25.39 | 27.6 | 25.39 | 26.88 | +5.41% | 81,280 | 215,908,305 |
| 2024-11-15 | 26 | 26.79 | 25.5 | 25.5 | -3.77% | 66,658 | 172,959,499 |
| 2024-11-14 | 27.9 | 29.44 | 26.5 | 26.5 | -5.36% | 104,460 | 290,500,072 |
| 2024-11-13 | 28.79 | 29.11 | 27.38 | 28 | -3.11% | 124,451 | 349,621,598 |
| 2024-11-12 | 26.62 | 28.9 | 26.28 | 28.9 | +10.01% | 182,054 | 515,535,142 |
| 2024-11-11 | 25.8 | 26.27 | 25.38 | 26.27 | +0.19% | 62,236 | 161,182,283 |
| 2024-11-08 | 27.3 | 27.32 | 26 | 26.22 | -3.64% | 95,195 | 251,904,129 |
| 2024-11-07 | 26.7 | 27.33 | 25.59 | 27.21 | -1.77% | 122,918 | 327,117,904 |
| 2024-11-06 | 25.69 | 28.46 | 25.51 | 27.7 | +6.95% | 171,244 | 464,063,862 |
| 2024-11-05 | 26.65 | 27.6 | 25.12 | 25.9 | +1.01% | 198,599 | 520,523,155 |
| 2024-11-04 | 25.3 | 25.64 | 24.5 | 25.64 | +10% | 141,993 | 359,164,844 |
| 2024-11-01 | 21.22 | 23.31 | 20.86 | 23.31 | +10% | 84,570 | 191,212,015 |
| 2024-10-31 | 20.95 | 21.54 | 20.9 | 21.19 | +0.19% | 31,739 | 67,398,872 |
| 2024-10-30 | 21.5 | 21.72 | 20.82 | 21.15 | -1.67% | 36,064 | 76,651,382 |
| 2024-10-29 | 22.5 | 22.85 | 21.51 | 21.51 | -5.08% | 47,277 | 104,082,465 |
| 2024-10-28 | 22.25 | 22.73 | 22.11 | 22.66 | +1.84% | 37,440 | 84,160,089 |
| 2024-10-25 | 21.68 | 22.25 | 21.53 | 22.25 | +3.01% | 42,522 | 93,480,126 |
| 2024-10-24 | 21.87 | 22.11 | 21.51 | 21.6 | -1.5% | 29,799 | 64,918,181 |
| 2024-10-23 | 22.35 | 22.36 | 21.83 | 21.93 | -1.88% | 46,692 | 103,113,009 |
| 2024-10-22 | 21.78 | 22.35 | 21.61 | 22.35 | +2.62% | 43,822 | 96,293,921 |
| 2024-10-21 | 21.44 | 21.92 | 21.24 | 21.78 | +1.63% | 45,002 | 97,270,610 |
| 2024-10-18 | 21.03 | 21.82 | 20.9 | 21.43 | +2.49% | 48,074 | 102,087,458 |
| 2024-10-17 | 21.49 | 21.55 | 20.9 | 20.91 | -1.32% | 29,672 | 63,011,407 |
| 2024-10-16 | 21 | 21.49 | 20.91 | 21.19 | -0.61% | 27,693 | 58,658,601 |
| 2024-10-15 | 21.65 | 22 | 21.3 | 21.32 | -1.89% | 33,337 | 72,226,458 |
| 2024-10-14 | 21.71 | 21.87 | 21.08 | 21.73 | +0.14% | 37,659 | 81,193,380 |
| 2024-10-11 | 22.44 | 22.47 | 21.28 | 21.7 | -3.68% | 38,668 | 84,286,354 |
| 2024-10-10 | 22.3 | 22.99 | 21.61 | 22.53 | -1.66% | 60,730 | 135,827,516 |
| 2024-10-09 | 24.66 | 24.66 | 22.91 | 22.91 | -10.02% | 64,191 | 149,693,209 |
| 2024-10-08 | 26.7 | 26.7 | 24.01 | 25.46 | +4.9% | 88,831 | 225,668,497 |
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：