股票概览
23.45
-3.93%
-0.96
24.55
开盘价
24.78
最高价
23.45
最低价
23,777
成交量
数据更新至: 2024-12-31
技术指标
24.41
MA5 (5日均线)
24.69
MA10 (10日均线)
25.19
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 | 24.55 | 24.78 | 23.45 | 23.45 | -3.93% | 23,777 | 56,989,453 |
| 2024-12-30 | 24.49 | 24.8 | 23.81 | 24.41 | -1.05% | 19,402 | 47,457,772 |
| 2024-12-27 | 24.91 | 25.49 | 24.6 | 24.67 | -0.96% | 24,692 | 61,892,393 |
| 2024-12-26 | 24.7 | 25.1 | 24.38 | 24.91 | +1.26% | 16,407 | 40,767,968 |
| 2024-12-25 | 24.58 | 24.9 | 24.13 | 24.6 | -0.2% | 21,545 | 52,811,032 |
| 2024-12-24 | 24.77 | 24.92 | 23.93 | 24.65 | +0.9% | 24,214 | 59,193,436 |
| 2024-12-23 | 26.04 | 26.07 | 24.38 | 24.43 | -5.78% | 33,532 | 83,974,477 |
| 2024-12-20 | 25.08 | 26.3 | 24.83 | 25.93 | +3.93% | 42,184 | 108,927,142 |
| 2024-12-19 | 24.61 | 25.09 | 24.34 | 24.95 | +0.08% | 21,342 | 52,861,817 |
| 2024-12-18 | 24.35 | 25.2 | 23.8 | 24.93 | +2.42% | 27,929 | 68,580,635 |
| 2024-12-17 | 25.11 | 25.23 | 24.27 | 24.34 | -2.87% | 29,831 | 73,586,821 |
| 2024-12-16 | 25.96 | 26.08 | 24.83 | 25.06 | -3.69% | 36,533 | 93,135,542 |
| 2024-12-13 | 26.11 | 26.38 | 25.58 | 26.02 | -0.34% | 39,540 | 102,522,484 |
| 2024-12-12 | 26.34 | 26.44 | 25.79 | 26.11 | -0.65% | 25,847 | 67,249,156 |
| 2024-12-11 | 25.96 | 26.5 | 25.82 | 26.28 | +1.23% | 30,079 | 78,680,246 |
| 2024-12-10 | 27 | 27.01 | 25.92 | 25.96 | +1.33% | 38,794 | 102,665,389 |
| 2024-12-09 | 25.85 | 25.91 | 25.18 | 25.62 | -0.93% | 26,071 | 66,636,139 |
| 2024-12-06 | 25.8 | 26.25 | 25.28 | 25.86 | +0.04% | 37,741 | 97,303,685 |
| 2024-12-05 | 25.55 | 26.23 | 25.33 | 25.85 | +0.31% | 32,533 | 84,105,055 |
| 2024-12-04 | 26.78 | 27.35 | 25.64 | 25.77 | -2.31% | 46,369 | 122,544,782 |
| 2024-12-03 | 26.64 | 27.17 | 26.09 | 26.38 | +1.38% | 49,078 | 130,655,467 |
| 2024-12-02 | 25.74 | 26.21 | 25.6 | 26.02 | +0.85% | 34,855 | 90,603,301 |
| 2024-11-29 | 25.27 | 26.21 | 24.76 | 25.8 | +1.74% | 35,453 | 90,610,644 |
| 2024-11-28 | 25.53 | 26.17 | 25.14 | 25.36 | -0.67% | 37,523 | 96,362,369 |
| 2024-11-27 | 24.85 | 25.57 | 23.91 | 25.53 | +1.79% | 46,318 | 114,129,070 |
| 2024-11-26 | 25.15 | 25.88 | 24.99 | 25.08 | -1.26% | 22,320 | 56,647,026 |
| 2024-11-25 | 25.88 | 25.88 | 24.51 | 25.4 | +1.28% | 34,937 | 87,734,915 |
| 2024-11-22 | 26.99 | 27.55 | 25.02 | 25.08 | -7.86% | 54,548 | 142,657,539 |
| 2024-11-21 | 27.46 | 27.9 | 26.58 | 27.22 | -1.7% | 36,888 | 100,845,983 |
| 2024-11-20 | 27.52 | 27.96 | 27.28 | 27.69 | -0.57% | 36,103 | 99,532,533 |
| 2024-11-19 | 26.5 | 27.87 | 26.02 | 27.85 | +5.53% | 49,870 | 134,227,852 |
| 2024-11-18 | 27.2 | 27.58 | 25.83 | 26.39 | -3.01% | 48,247 | 127,523,274 |
| 2024-11-15 | 28.14 | 28.78 | 27.04 | 27.21 | -3.34% | 45,281 | 125,622,118 |
| 2024-11-14 | 29.51 | 29.69 | 28.1 | 28.15 | -5.19% | 48,025 | 138,472,782 |
| 2024-11-13 | 28.94 | 29.7 | 28.48 | 29.69 | +1.68% | 56,993 | 166,206,613 |
| 2024-11-12 | 30.46 | 30.46 | 28.8 | 29.2 | -2.5% | 71,366 | 209,867,853 |
| 2024-11-11 | 27.5 | 30 | 27.5 | 29.95 | +11.01% | 114,055 | 333,164,094 |
| 2024-11-08 | 27.5 | 28.45 | 26.9 | 26.98 | +2.12% | 85,659 | 236,682,681 |
| 2024-11-07 | 25.65 | 26.5 | 25.43 | 26.42 | +2.44% | 48,237 | 125,941,849 |
| 2024-11-06 | 26.11 | 26.5 | 25.32 | 25.79 | -0.54% | 61,022 | 158,458,119 |
| 2024-11-05 | 24.58 | 26 | 24.3 | 25.93 | +5.49% | 62,709 | 159,546,086 |
| 2024-11-04 | 23.76 | 24.85 | 23.76 | 24.58 | +2.46% | 49,885 | 122,148,448 |
| 2024-11-01 | 25.66 | 26.05 | 23.96 | 23.99 | -7.66% | 78,881 | 195,597,994 |
| 2024-10-31 | 24.91 | 26.3 | 24.65 | 25.98 | +4.34% | 80,569 | 207,462,226 |
| 2024-10-30 | 25.17 | 25.55 | 24.39 | 24.9 | -1.43% | 59,809 | 148,939,650 |
| 2024-10-29 | 26.56 | 26.85 | 25.23 | 25.26 | -3.73% | 89,096 | 230,289,650 |
| 2024-10-28 | 25.23 | 28.65 | 25.23 | 26.24 | +8.34% | 146,826 | 389,160,326 |
| 2024-10-25 | 22.86 | 24.68 | 22.7 | 24.22 | +5.95% | 80,677 | 190,112,468 |
| 2024-10-24 | 22.67 | 23.15 | 22.21 | 22.86 | +1.37% | 40,430 | 91,781,116 |
| 2024-10-23 | 23.31 | 23.35 | 22.5 | 22.55 | -2.3% | 61,416 | 140,713,508 |
| 2024-10-22 | 23.5 | 23.51 | 22.6 | 23.08 | -0.6% | 61,863 | 142,448,274 |
| 2024-10-21 | 22.83 | 23.77 | 22.05 | 23.22 | +6.51% | 107,818 | 248,699,905 |
| 2024-10-18 | 20.06 | 22.5 | 19.95 | 21.8 | +8.51% | 77,942 | 166,268,893 |
| 2024-10-17 | 20.23 | 20.6 | 20.01 | 20.09 | +0.35% | 36,267 | 73,867,455 |
| 2024-10-16 | 20.05 | 20.56 | 19.82 | 20.02 | -2.91% | 41,659 | 83,986,211 |
| 2024-10-15 | 21.19 | 21.87 | 20.5 | 20.62 | -2.55% | 50,653 | 107,253,536 |
| 2024-10-14 | 20.64 | 21.21 | 19.6 | 21.16 | +3.83% | 72,997 | 149,636,657 |
| 2024-10-11 | 22 | 22.25 | 20.1 | 20.38 | -9.38% | 73,028 | 153,531,095 |
| 2024-10-10 | 24.3 | 24.32 | 22 | 22.49 | -4.01% | 79,423 | 182,636,644 |
| 2024-10-09 | 23.5 | 26.56 | 22.64 | 23.43 | -3.58% | 174,452 | 428,083,871 |
| 2024-10-08 | 24.3 | 24.3 | 23.22 | 24.3 | +20% | 101,480 | 244,995,281 |
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：