股票概览
22.7
-2.62%
-0.61
23.42
开盘价
23.67
最高价
22.64
最低价
71,125
成交量
数据更新至: 2024-12-31
技术指标
22.85
MA5 (5日均线)
22.51
MA10 (10日均线)
23.03
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 | 23.42 | 23.67 | 22.64 | 22.7 | -2.62% | 71,125 | 164,038,588 |
| 2024-12-30 | 23.75 | 24.16 | 23.25 | 23.31 | -2.06% | 73,650 | 174,340,309 |
| 2024-12-27 | 22.6 | 24.04 | 22.52 | 23.8 | +5.73% | 150,429 | 356,039,825 |
| 2024-12-26 | 21.96 | 22.59 | 21.8 | 22.51 | +2.55% | 60,635 | 135,176,225 |
| 2024-12-25 | 22.26 | 22.36 | 21.76 | 21.95 | -1.08% | 38,922 | 85,507,280 |
| 2024-12-24 | 21.65 | 22.25 | 21.42 | 22.19 | +2.49% | 80,216 | 175,829,615 |
| 2024-12-23 | 22.45 | 22.59 | 21.65 | 21.65 | -3.56% | 76,799 | 168,835,371 |
| 2024-12-20 | 22.31 | 22.75 | 22.31 | 22.45 | +0.63% | 62,833 | 141,510,153 |
| 2024-12-19 | 22.15 | 22.32 | 21.86 | 22.31 | +0.5% | 48,158 | 106,504,582 |
| 2024-12-18 | 22.48 | 22.57 | 22.03 | 22.2 | -0.8% | 74,788 | 166,492,782 |
| 2024-12-17 | 22.73 | 22.94 | 22.3 | 22.38 | -1.41% | 55,953 | 126,524,659 |
| 2024-12-16 | 23.27 | 23.44 | 22.54 | 22.7 | -2.32% | 78,648 | 179,239,513 |
| 2024-12-13 | 24.71 | 25.09 | 23.22 | 23.24 | -6.25% | 188,002 | 449,873,805 |
| 2024-12-12 | 25 | 25.5 | 24.72 | 24.79 | -1.35% | 119,644 | 297,980,665 |
| 2024-12-11 | 23.39 | 25.43 | 23.36 | 25.13 | +7.49% | 219,330 | 543,276,051 |
| 2024-12-10 | 24 | 24.18 | 23.37 | 23.38 | +0.34% | 76,209 | 181,296,591 |
| 2024-12-09 | 23.84 | 24.06 | 23.25 | 23.3 | -1.65% | 76,907 | 181,333,416 |
| 2024-12-06 | 23.57 | 24.07 | 23.35 | 23.69 | +0.55% | 78,245 | 185,371,594 |
| 2024-12-05 | 23.34 | 23.88 | 23.1 | 23.56 | +0.73% | 59,014 | 138,981,913 |
| 2024-12-04 | 24.08 | 24.19 | 23.28 | 23.39 | -2.83% | 81,434 | 193,060,394 |
| 2024-12-03 | 23.78 | 24.18 | 23.5 | 24.07 | +1.39% | 102,344 | 244,907,051 |
| 2024-12-02 | 22.52 | 24.19 | 22.49 | 23.74 | +8.2% | 194,618 | 460,132,932 |
| 2024-11-29 | 21.71 | 22.41 | 21.64 | 21.94 | +0.83% | 68,665 | 151,178,422 |
| 2024-11-28 | 21.92 | 22.3 | 21.64 | 21.76 | -0.73% | 69,957 | 153,576,266 |
| 2024-11-27 | 21.87 | 22.17 | 21.25 | 21.92 | -0.36% | 86,532 | 186,715,056 |
| 2024-11-26 | 22.28 | 22.67 | 21.86 | 22 | -1.26% | 68,658 | 152,355,562 |
| 2024-11-25 | 22.39 | 22.79 | 21.95 | 22.28 | -0.76% | 62,905 | 140,664,050 |
| 2024-11-22 | 23.63 | 24.28 | 22.41 | 22.45 | -4.75% | 103,108 | 239,578,991 |
| 2024-11-21 | 23.9 | 24.06 | 23.43 | 23.57 | -2.32% | 87,261 | 207,094,600 |
| 2024-11-20 | 22.78 | 24.24 | 22.76 | 24.13 | +5.42% | 162,589 | 387,084,506 |
| 2024-11-19 | 22.17 | 23 | 21.93 | 22.89 | +4.05% | 79,215 | 177,310,324 |
| 2024-11-18 | 22.51 | 23.23 | 21.8 | 22 | -2.27% | 82,036 | 184,768,198 |
| 2024-11-15 | 22.92 | 23.38 | 22.51 | 22.51 | -1.96% | 84,899 | 194,264,980 |
| 2024-11-14 | 23.54 | 23.71 | 22.88 | 22.96 | -2.59% | 69,232 | 160,740,533 |
| 2024-11-13 | 23.8 | 24.37 | 23.3 | 23.57 | -1.17% | 80,231 | 190,348,727 |
| 2024-11-12 | 23.92 | 24.57 | 23.61 | 23.85 | +0.29% | 163,525 | 394,973,443 |
| 2024-11-11 | 23.58 | 23.84 | 23.02 | 23.78 | +0.81% | 121,350 | 285,294,220 |
| 2024-11-08 | 24.56 | 24.68 | 23.44 | 23.59 | -3.04% | 136,330 | 326,707,683 |
| 2024-11-07 | 22.68 | 24.57 | 22.65 | 24.33 | +6.71% | 165,597 | 394,121,282 |
| 2024-11-06 | 23.33 | 23.88 | 22.68 | 22.8 | -2.98% | 134,350 | 311,628,295 |
| 2024-11-05 | 23.1 | 23.6 | 22.85 | 23.5 | +1.82% | 116,599 | 271,639,641 |
| 2024-11-04 | 23.31 | 23.35 | 22.6 | 23.08 | -0.94% | 89,710 | 206,571,317 |
| 2024-11-01 | 22.21 | 24.45 | 22.21 | 23.3 | +3.74% | 198,140 | 461,698,353 |
| 2024-10-31 | 22.68 | 22.78 | 22.01 | 22.46 | -0.4% | 116,880 | 260,933,796 |
| 2024-10-30 | 23.72 | 23.72 | 22.41 | 22.55 | -4.89% | 168,465 | 387,021,962 |
| 2024-10-29 | 24.01 | 24.49 | 23.61 | 23.71 | -2.07% | 142,479 | 341,541,196 |
| 2024-10-28 | 23.2 | 24.38 | 22.87 | 24.21 | +4.08% | 181,350 | 427,931,913 |
| 2024-10-25 | 22.34 | 23.73 | 22.01 | 23.26 | +3.52% | 159,042 | 364,252,437 |
| 2024-10-24 | 21.99 | 22.76 | 21.66 | 22.47 | +1.26% | 160,770 | 357,210,646 |
| 2024-10-23 | 20.99 | 22.58 | 20.99 | 22.19 | +5.92% | 185,237 | 406,029,142 |
| 2024-10-22 | 20.65 | 21.2 | 20.08 | 20.95 | +1.45% | 104,470 | 215,929,545 |
| 2024-10-21 | 20.89 | 21.09 | 20.53 | 20.65 | -1.53% | 101,924 | 211,857,889 |
| 2024-10-18 | 19.58 | 21.72 | 19.39 | 20.97 | +7.48% | 117,900 | 241,788,346 |
| 2024-10-17 | 19.75 | 20.03 | 19.5 | 19.51 | -1.01% | 48,596 | 95,896,561 |
| 2024-10-16 | 19.48 | 19.99 | 19.4 | 19.71 | +0.46% | 53,822 | 105,791,944 |
| 2024-10-15 | 20.23 | 20.32 | 19.62 | 19.62 | -3.02% | 60,295 | 120,297,959 |
| 2024-10-14 | 20.25 | 20.3 | 19.45 | 20.23 | +1.1% | 66,181 | 131,672,461 |
| 2024-10-11 | 21.57 | 21.76 | 19.77 | 20.01 | -7.23% | 81,812 | 166,728,822 |
| 2024-10-10 | 22.3 | 22.7 | 21.48 | 21.57 | -0.37% | 102,627 | 226,078,656 |
| 2024-10-09 | 23.74 | 23.74 | 21.6 | 21.65 | -9.22% | 142,247 | 323,706,842 |
| 2024-10-08 | 25.58 | 25.58 | 23.1 | 23.85 | +10.93% | 227,320 | 547,851,965 |
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：