股票概览
21.78
-5.8%
-1.34
23.22
开盘价
23.72
最高价
21.78
最低价
17,327
成交量
数据更新至: 2024-12-31
技术指标
23.13
MA5 (5日均线)
23.44
MA10 (10日均线)
23.92
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 | 23.22 | 23.72 | 21.78 | 21.78 | -5.8% | 17,327 | 39,027,919 |
| 2024-12-30 | 23.47 | 23.73 | 22.46 | 23.12 | -1.2% | 15,130 | 35,078,622 |
| 2024-12-27 | 24.26 | 24.5 | 23.4 | 23.4 | -3.35% | 21,910 | 52,549,647 |
| 2024-12-26 | 23.25 | 25.3 | 22.88 | 24.21 | +4.67% | 34,810 | 84,725,941 |
| 2024-12-25 | 23.54 | 23.72 | 22.44 | 23.13 | -2.36% | 25,898 | 59,475,124 |
| 2024-12-24 | 24.18 | 24.38 | 22.59 | 23.69 | +1.24% | 18,168 | 42,325,942 |
| 2024-12-23 | 25.11 | 25.3 | 23.23 | 23.4 | -6.29% | 26,109 | 63,070,109 |
| 2024-12-20 | 23.48 | 25.66 | 23.32 | 24.97 | +6.89% | 33,985 | 84,461,835 |
| 2024-12-19 | 23.26 | 23.66 | 22.7 | 23.36 | +0.04% | 18,191 | 42,315,767 |
| 2024-12-18 | 23.02 | 23.55 | 22.33 | 23.35 | +3% | 22,642 | 52,370,920 |
| 2024-12-17 | 24.02 | 24.7 | 22.63 | 22.67 | -5.62% | 21,077 | 48,874,729 |
| 2024-12-16 | 24.65 | 25.05 | 23.79 | 24.02 | -2.44% | 21,514 | 51,945,619 |
| 2024-12-13 | 25.02 | 25.6 | 24.6 | 24.62 | -1.6% | 26,102 | 65,604,686 |
| 2024-12-12 | 25.2 | 25.63 | 24.46 | 25.02 | -0.87% | 26,323 | 65,547,666 |
| 2024-12-11 | 25.6 | 26.5 | 24.93 | 25.24 | -1.41% | 37,872 | 96,560,233 |
| 2024-12-10 | 26.9 | 27.43 | 25.46 | 25.6 | +0.2% | 43,539 | 113,627,146 |
| 2024-12-09 | 25.87 | 26.44 | 24.3 | 25.55 | +0.59% | 49,940 | 124,638,822 |
| 2024-12-06 | 23.01 | 27.71 | 23.01 | 25.4 | +10% | 68,894 | 176,726,222 |
| 2024-12-05 | 22.69 | 23.14 | 22.56 | 23.09 | +1.27% | 15,140 | 34,767,214 |
| 2024-12-04 | 24.39 | 24.58 | 22.53 | 22.8 | -0.91% | 20,467 | 48,084,320 |
| 2024-12-03 | 22.7 | 23.18 | 22.7 | 23.01 | +1.05% | 12,614 | 28,922,554 |
| 2024-12-02 | 22.28 | 22.8 | 22.01 | 22.77 | +2.34% | 13,466 | 30,317,664 |
| 2024-11-29 | 22.06 | 22.9 | 21.57 | 22.25 | +1.37% | 14,939 | 33,204,327 |
| 2024-11-28 | 22.2 | 22.54 | 21.82 | 21.95 | -0.54% | 15,093 | 33,430,453 |
| 2024-11-27 | 21.99 | 22.08 | 20.76 | 22.07 | +0.18% | 21,594 | 46,014,184 |
| 2024-11-26 | 21.88 | 22.62 | 21.55 | 22.03 | +0.59% | 21,725 | 47,757,493 |
| 2024-11-25 | 21.66 | 22.01 | 21.04 | 21.9 | +1.58% | 20,307 | 43,733,777 |
| 2024-11-22 | 22.86 | 22.94 | 21.5 | 21.56 | -4.6% | 21,371 | 47,211,184 |
| 2024-11-21 | 22.71 | 23.14 | 22.23 | 22.6 | -0.04% | 16,021 | 36,383,609 |
| 2024-11-20 | 22.6 | 22.78 | 22.13 | 22.61 | +0.09% | 21,958 | 49,331,349 |
| 2024-11-19 | 21.96 | 22.7 | 21.61 | 22.59 | +2.87% | 24,096 | 53,306,633 |
| 2024-11-18 | 23.23 | 23.33 | 21.71 | 21.96 | -4.4% | 19,173 | 42,564,337 |
| 2024-11-15 | 24.2 | 24.63 | 22.84 | 22.97 | -6.28% | 23,217 | 54,950,143 |
| 2024-11-14 | 25.65 | 26.09 | 24.4 | 24.51 | -4.78% | 20,562 | 51,475,745 |
| 2024-11-13 | 25.06 | 26.1 | 24.92 | 25.74 | +1.94% | 24,531 | 62,624,738 |
| 2024-11-12 | 26.17 | 26.6 | 25.1 | 25.25 | -4.1% | 31,448 | 80,283,981 |
| 2024-11-11 | 24.66 | 26.9 | 24.62 | 26.33 | +7.03% | 41,206 | 106,897,001 |
| 2024-11-08 | 23.5 | 25.36 | 23.43 | 24.6 | +3.75% | 39,731 | 97,244,137 |
| 2024-11-07 | 22.68 | 24.6 | 22 | 23.71 | +3.54% | 34,742 | 81,259,343 |
| 2024-11-06 | 22.3 | 22.9 | 21.75 | 22.9 | +2.78% | 28,197 | 62,790,462 |
| 2024-11-05 | 21.26 | 22.49 | 20.78 | 22.28 | +5.09% | 21,929 | 47,966,014 |
| 2024-11-04 | 21.01 | 21.65 | 20.74 | 21.2 | +1.29% | 19,545 | 41,437,185 |
| 2024-11-01 | 22.54 | 22.62 | 20.76 | 20.93 | -6.98% | 23,235 | 49,789,252 |
| 2024-10-31 | 21.53 | 22.66 | 21.48 | 22.5 | +4.85% | 18,349 | 40,845,298 |
| 2024-10-30 | 22.39 | 22.49 | 21.22 | 21.46 | -3.29% | 22,719 | 49,220,427 |
| 2024-10-29 | 23.14 | 23.31 | 22.19 | 22.19 | -5.21% | 28,152 | 63,888,270 |
| 2024-10-28 | 22.92 | 23.48 | 22.82 | 23.41 | +1.52% | 23,972 | 55,521,186 |
| 2024-10-25 | 23.16 | 23.74 | 22.72 | 23.06 | +1.5% | 32,111 | 74,160,749 |
| 2024-10-24 | 21.77 | 23.68 | 21.32 | 22.72 | +4.36% | 36,883 | 83,582,921 |
| 2024-10-23 | 22.01 | 22.5 | 21.7 | 21.77 | -1.14% | 20,573 | 45,432,854 |
| 2024-10-22 | 22.33 | 22.33 | 21.55 | 22.02 | -1.39% | 26,486 | 58,074,001 |
| 2024-10-21 | 21.77 | 22.92 | 21.46 | 22.33 | +4.1% | 44,250 | 98,092,172 |
| 2024-10-18 | 20 | 21.88 | 19.72 | 21.45 | +8.28% | 39,189 | 82,349,326 |
| 2024-10-17 | 19.7 | 20.35 | 19.68 | 19.81 | +1.59% | 22,235 | 44,618,506 |
| 2024-10-16 | 19.52 | 19.99 | 19.13 | 19.5 | -0.76% | 21,929 | 42,992,181 |
| 2024-10-15 | 20.05 | 20.51 | 19.58 | 19.65 | -2% | 20,482 | 41,170,211 |
| 2024-10-14 | 19.26 | 20.25 | 18.82 | 20.05 | +4.48% | 30,338 | 59,508,526 |
| 2024-10-11 | 21.4 | 21.59 | 18.84 | 19.19 | -10.12% | 41,243 | 82,017,962 |
| 2024-10-10 | 21.31 | 22.41 | 20.68 | 21.35 | +1.33% | 32,032 | 68,970,862 |
| 2024-10-09 | 21.9 | 23.42 | 20.34 | 21.07 | -11.02% | 56,335 | 124,772,897 |
| 2024-10-08 | 23.68 | 23.68 | 21 | 23.68 | +20.02% | 68,226 | 155,225,864 |
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：