股票概览
22.57
-2.92%
-0.68
23.25
开盘价
23.3
最高价
22.37
最低价
5,570
成交量
数据更新至: 2024-12-31
技术指标
22.85
MA5 (5日均线)
23.01
MA10 (10日均线)
24.27
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 | 23.25 | 23.3 | 22.37 | 22.57 | -2.92% | 5,570 | 12,656,718 |
| 2024-12-30 | 23.72 | 23.72 | 22.52 | 23.25 | -0.26% | 8,056 | 18,626,607 |
| 2024-12-27 | 23.38 | 24 | 23.25 | 23.31 | +1.66% | 8,253 | 19,551,681 |
| 2024-12-26 | 22.17 | 23.13 | 22.15 | 22.93 | +3.33% | 8,559 | 19,614,935 |
| 2024-12-25 | 22.68 | 22.68 | 21.9 | 22.19 | -2.16% | 9,042 | 20,032,133 |
| 2024-12-24 | 22.64 | 22.86 | 22.09 | 22.68 | +1.8% | 11,396 | 25,727,208 |
| 2024-12-23 | 23.81 | 23.81 | 22.06 | 22.28 | -6.47% | 12,179 | 27,707,523 |
| 2024-12-20 | 23.23 | 24.1 | 23.12 | 23.82 | +1.53% | 7,536 | 17,872,112 |
| 2024-12-19 | 23.62 | 23.69 | 23.04 | 23.46 | -0.55% | 6,969 | 16,248,268 |
| 2024-12-18 | 23.26 | 23.86 | 22.76 | 23.59 | +1.51% | 10,886 | 25,511,079 |
| 2024-12-17 | 24.84 | 24.97 | 23 | 23.24 | -6.1% | 11,441 | 27,245,366 |
| 2024-12-16 | 25.6 | 25.7 | 24.6 | 24.75 | -3.32% | 7,159 | 17,919,440 |
| 2024-12-13 | 26.16 | 26.16 | 25.41 | 25.6 | -2.14% | 10,971 | 28,087,250 |
| 2024-12-12 | 25.88 | 26.52 | 25.7 | 26.16 | +0.81% | 9,982 | 26,144,894 |
| 2024-12-11 | 26.05 | 26.13 | 25.35 | 25.95 | -0.42% | 11,866 | 30,509,471 |
| 2024-12-10 | 26.5 | 26.97 | 26.03 | 26.06 | +0.54% | 13,392 | 35,306,561 |
| 2024-12-09 | 26.29 | 26.31 | 25.56 | 25.92 | +0.35% | 7,864 | 20,315,390 |
| 2024-12-06 | 26.3 | 26.32 | 25.5 | 25.83 | -0.84% | 11,628 | 30,008,605 |
| 2024-12-05 | 25.71 | 26.19 | 25.38 | 26.05 | +1.36% | 9,461 | 24,511,277 |
| 2024-12-04 | 26.4 | 26.69 | 25.35 | 25.7 | -2.76% | 7,465 | 19,365,154 |
| 2024-12-03 | 26.8 | 26.89 | 25.8 | 26.43 | -1.56% | 9,080 | 23,825,048 |
| 2024-12-02 | 26.5 | 26.99 | 26.49 | 26.85 | +2.09% | 9,357 | 25,021,445 |
| 2024-11-29 | 26.08 | 26.88 | 25.9 | 26.3 | -0.3% | 9,189 | 24,242,828 |
| 2024-11-28 | 26.65 | 26.85 | 26.26 | 26.38 | -1.12% | 9,239 | 24,565,396 |
| 2024-11-27 | 25.68 | 26.68 | 25.3 | 26.68 | +2.81% | 8,025 | 20,902,081 |
| 2024-11-26 | 25.98 | 26.28 | 25.6 | 25.95 | -0.65% | 8,041 | 20,809,968 |
| 2024-11-25 | 25 | 26.2 | 24.56 | 26.12 | +5.11% | 10,764 | 27,539,803 |
| 2024-11-22 | 25.9 | 26.3 | 24.79 | 24.85 | -4.79% | 10,613 | 27,221,621 |
| 2024-11-21 | 26.54 | 26.76 | 25.78 | 26.1 | -0.87% | 9,400 | 24,711,780 |
| 2024-11-20 | 25.5 | 26.37 | 25.48 | 26.33 | +2.85% | 7,929 | 20,617,997 |
| 2024-11-19 | 24.93 | 25.69 | 24.69 | 25.6 | +3.73% | 12,657 | 31,931,332 |
| 2024-11-18 | 27.24 | 27.25 | 24.43 | 24.68 | -6.52% | 18,675 | 47,236,826 |
| 2024-11-15 | 27.87 | 28.11 | 26.4 | 26.4 | -5.44% | 9,739 | 26,622,642 |
| 2024-11-14 | 29.14 | 29.32 | 27.87 | 27.92 | -4.15% | 8,459 | 24,011,829 |
| 2024-11-13 | 29.3 | 30.3 | 28.3 | 29.13 | -1.45% | 10,067 | 29,114,372 |
| 2024-11-12 | 30.86 | 31.27 | 29.3 | 29.56 | -5.29% | 16,893 | 51,248,627 |
| 2024-11-11 | 31.88 | 32.29 | 30.62 | 31.21 | +0.03% | 27,660 | 86,573,725 |
| 2024-11-08 | 30.33 | 31.31 | 29.9 | 31.2 | +2.8% | 21,664 | 66,537,624 |
| 2024-11-07 | 30 | 30.61 | 29.23 | 30.35 | -1.3% | 19,500 | 58,210,518 |
| 2024-11-06 | 31.05 | 31.98 | 29.69 | 30.75 | -1.79% | 33,653 | 104,383,377 |
| 2024-11-05 | 30.9 | 32 | 30.15 | 31.31 | +1.33% | 41,722 | 129,857,258 |
| 2024-11-04 | 26.48 | 30.95 | 25.6 | 30.9 | +18.3% | 37,343 | 105,906,219 |
| 2024-11-01 | 27.87 | 27.87 | 26 | 26.12 | -7.34% | 24,231 | 64,436,672 |
| 2024-10-31 | 28.11 | 29.13 | 27.82 | 28.19 | -2.12% | 31,947 | 90,645,016 |
| 2024-10-30 | 27.85 | 30.78 | 27.85 | 28.8 | -3.68% | 42,259 | 122,743,379 |
| 2024-10-29 | 28.96 | 33.71 | 28.35 | 29.9 | +6.33% | 77,125 | 233,857,963 |
| 2024-10-28 | 23.44 | 28.12 | 23.44 | 28.12 | +20.02% | 44,251 | 117,532,243 |
| 2024-10-25 | 23.25 | 23.53 | 22.9 | 23.43 | +2.45% | 13,956 | 32,492,600 |
| 2024-10-24 | 23.76 | 23.76 | 22.7 | 22.87 | -3.42% | 13,420 | 30,862,858 |
| 2024-10-23 | 22.9 | 24.55 | 22.72 | 23.68 | +3% | 25,083 | 59,640,965 |
| 2024-10-22 | 23.45 | 23.65 | 22.66 | 22.99 | -1.37% | 14,970 | 34,670,478 |
| 2024-10-21 | 22.3 | 23.88 | 22.2 | 23.31 | +5% | 26,417 | 61,015,515 |
| 2024-10-18 | 21.38 | 22.84 | 21.02 | 22.2 | +3.45% | 18,904 | 41,171,039 |
| 2024-10-17 | 21.91 | 22.08 | 21.29 | 21.46 | -1.96% | 14,065 | 30,253,178 |
| 2024-10-16 | 20.99 | 22.18 | 20.82 | 21.89 | +2.77% | 19,706 | 42,602,745 |
| 2024-10-15 | 20.6 | 21.7 | 20.22 | 21.3 | +2.85% | 19,000 | 40,257,895 |
| 2024-10-14 | 20.2 | 20.98 | 20.05 | 20.71 | +4.91% | 19,644 | 40,128,575 |
| 2024-10-11 | 21.01 | 21.19 | 19.5 | 19.74 | -6.53% | 11,278 | 22,709,890 |
| 2024-10-10 | 21.55 | 22.13 | 20.82 | 21.12 | -1.95% | 13,897 | 29,844,941 |
| 2024-10-09 | 23.56 | 23.56 | 21.22 | 21.54 | -11.36% | 21,618 | 48,153,391 |
| 2024-10-08 | 24.16 | 25.17 | 22.7 | 24.3 | +15.82% | 35,470 | 85,281,092 |
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：