股票概览
23.5
-3.25%
-0.79
24.25
开盘价
24.58
最高价
23.25
最低价
11,500
成交量
数据更新至: 2024-12-31
技术指标
23.58
MA5 (5日均线)
23.74
MA10 (10日均线)
23.60
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 | 24.25 | 24.58 | 23.25 | 23.5 | -3.25% | 11,500 | 27,313,710 |
| 2024-12-30 | 23.57 | 24.81 | 23.2 | 24.29 | +3.1% | 15,975 | 38,752,467 |
| 2024-12-27 | 23.26 | 24.01 | 23.13 | 23.56 | +1.38% | 13,081 | 31,008,712 |
| 2024-12-26 | 23.18 | 23.64 | 23.07 | 23.24 | -0.26% | 10,279 | 23,871,961 |
| 2024-12-25 | 23.75 | 23.9 | 23.13 | 23.3 | -1.69% | 10,859 | 25,455,757 |
| 2024-12-24 | 23.62 | 24.43 | 23.1 | 23.7 | +1.28% | 14,400 | 34,026,885 |
| 2024-12-23 | 24.79 | 25.25 | 23.15 | 23.4 | -5.61% | 27,430 | 65,869,510 |
| 2024-12-20 | 23.91 | 25.53 | 23.91 | 24.79 | +3.68% | 26,105 | 65,216,771 |
| 2024-12-19 | 23.4 | 24 | 23.36 | 23.91 | +0.67% | 11,422 | 27,139,580 |
| 2024-12-18 | 24.43 | 24.8 | 23.6 | 23.75 | -2.74% | 19,310 | 46,511,693 |
| 2024-12-17 | 25.09 | 25.15 | 24.01 | 24.42 | -2.2% | 26,317 | 64,151,011 |
| 2024-12-16 | 24.48 | 24.99 | 23.81 | 24.97 | +2.09% | 33,669 | 82,591,600 |
| 2024-12-13 | 23.49 | 24.78 | 23.25 | 24.46 | +4.75% | 40,090 | 97,728,369 |
| 2024-12-12 | 23.14 | 23.68 | 23.01 | 23.35 | +0.91% | 8,057 | 18,868,522 |
| 2024-12-11 | 23.05 | 23.47 | 23.04 | 23.14 | -1.11% | 9,688 | 22,500,866 |
| 2024-12-10 | 23.66 | 23.86 | 23.25 | 23.4 | +1.39% | 16,745 | 39,404,048 |
| 2024-12-09 | 22.99 | 23.66 | 22.88 | 23.08 | +0.87% | 18,007 | 41,902,484 |
| 2024-12-06 | 22.75 | 23.09 | 22.42 | 22.88 | +0.18% | 15,295 | 34,754,361 |
| 2024-12-05 | 22 | 23.36 | 21.83 | 22.84 | +3.54% | 26,836 | 60,484,143 |
| 2024-12-04 | 22.36 | 22.48 | 21.91 | 22.06 | -1.21% | 8,837 | 19,564,626 |
| 2024-12-03 | 22.61 | 22.92 | 22.23 | 22.33 | -1.46% | 9,629 | 21,648,361 |
| 2024-12-02 | 22.82 | 22.92 | 22.25 | 22.66 | -0.66% | 13,902 | 31,528,951 |
| 2024-11-29 | 22.51 | 23.1 | 22.38 | 22.81 | +1.06% | 8,630 | 19,636,191 |
| 2024-11-28 | 22.67 | 23.28 | 22.57 | 22.57 | 0% | 11,652 | 26,620,938 |
| 2024-11-27 | 22.35 | 22.68 | 21.69 | 22.57 | +0.98% | 13,556 | 30,137,253 |
| 2024-11-26 | 21.97 | 22.72 | 21.9 | 22.35 | +1.31% | 11,187 | 25,135,446 |
| 2024-11-25 | 21.21 | 22.2 | 21.2 | 22.06 | +3.71% | 12,430 | 27,093,241 |
| 2024-11-22 | 22.55 | 22.55 | 21.27 | 21.27 | -5.59% | 21,491 | 46,842,371 |
| 2024-11-21 | 22.61 | 23.01 | 22.22 | 22.53 | -1.49% | 17,156 | 38,776,748 |
| 2024-11-20 | 22.2 | 22.92 | 22.11 | 22.87 | +2.14% | 13,846 | 31,418,065 |
| 2024-11-19 | 22.28 | 22.45 | 21.66 | 22.39 | +0.36% | 16,601 | 36,575,699 |
| 2024-11-18 | 22.66 | 23.09 | 22.11 | 22.31 | -1.59% | 17,388 | 39,264,002 |
| 2024-11-15 | 23.71 | 24.3 | 22.66 | 22.67 | -4.75% | 29,077 | 68,271,878 |
| 2024-11-14 | 24.06 | 24.65 | 23.79 | 23.8 | +0.13% | 35,018 | 84,728,270 |
| 2024-11-13 | 22.26 | 24.03 | 22.26 | 23.77 | +5.83% | 40,237 | 93,993,265 |
| 2024-11-12 | 22.11 | 23.28 | 22.11 | 22.46 | +1.72% | 35,078 | 80,069,952 |
| 2024-11-11 | 21.01 | 22.17 | 20.93 | 22.08 | +5.49% | 24,667 | 53,735,391 |
| 2024-11-08 | 21.26 | 21.3 | 20.87 | 20.93 | -0.48% | 14,326 | 30,185,677 |
| 2024-11-07 | 20.8 | 21.12 | 20.45 | 21.03 | +1.79% | 15,427 | 32,237,231 |
| 2024-11-06 | 20.68 | 20.98 | 20.47 | 20.66 | -0.1% | 14,278 | 29,554,701 |
| 2024-11-05 | 20.2 | 20.8 | 20.11 | 20.68 | +2.48% | 15,372 | 31,516,869 |
| 2024-11-04 | 20.09 | 20.24 | 19.87 | 20.18 | +1.51% | 10,651 | 21,407,254 |
| 2024-11-01 | 20.56 | 20.7 | 19.81 | 19.88 | -3.31% | 14,537 | 29,412,284 |
| 2024-10-31 | 20.57 | 20.67 | 20.38 | 20.56 | -0.05% | 10,228 | 20,962,462 |
| 2024-10-30 | 20.82 | 20.97 | 20.15 | 20.57 | -1.58% | 16,664 | 34,137,860 |
| 2024-10-29 | 21.3 | 21.4 | 20.75 | 20.9 | -1.88% | 17,675 | 37,141,722 |
| 2024-10-28 | 21.65 | 21.67 | 20.86 | 21.3 | -2.11% | 24,414 | 51,765,769 |
| 2024-10-25 | 21.35 | 21.82 | 21.29 | 21.76 | +1.92% | 11,993 | 26,022,563 |
| 2024-10-24 | 21.42 | 21.57 | 21.23 | 21.35 | -0.33% | 7,640 | 16,314,071 |
| 2024-10-23 | 21.39 | 21.75 | 21.11 | 21.42 | +0.14% | 13,599 | 29,309,948 |
| 2024-10-22 | 21.24 | 21.49 | 21.07 | 21.39 | +1.18% | 13,957 | 29,691,005 |
| 2024-10-21 | 21.49 | 21.49 | 20.6 | 21.14 | +0.09% | 22,429 | 47,279,103 |
| 2024-10-18 | 20.14 | 21.98 | 20.01 | 21.12 | +4.87% | 22,824 | 47,535,994 |
| 2024-10-17 | 20.63 | 20.64 | 20.14 | 20.14 | -1.66% | 12,133 | 24,705,310 |
| 2024-10-16 | 20.57 | 20.57 | 20.18 | 20.48 | -0.44% | 9,164 | 18,666,588 |
| 2024-10-15 | 21.1 | 21.1 | 20.52 | 20.57 | -2.33% | 12,042 | 25,007,917 |
| 2024-10-14 | 20.96 | 21.17 | 20.51 | 21.06 | +0.96% | 16,757 | 34,932,215 |
| 2024-10-11 | 21.02 | 21.3 | 20.71 | 20.86 | -1.97% | 19,521 | 40,913,822 |
| 2024-10-10 | 21.1 | 22 | 20.95 | 21.28 | +0.95% | 26,049 | 55,803,131 |
| 2024-10-09 | 22.2 | 22.5 | 21.06 | 21.08 | -8.11% | 45,678 | 99,080,813 |
| 2024-10-08 | 24.44 | 24.44 | 21 | 22.94 | +12.45% | 59,597 | 134,180,654 |
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：