股票概览
23.29
-3.16%
-0.76
24.05
开盘价
24.19
最高价
23.22
最低价
9,711
成交量
数据更新至: 2024-12-31
技术指标
23.99
MA5 (5日均线)
24.60
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 | 24.05 | 24.19 | 23.22 | 23.29 | -3.16% | 9,711 | 22,910,081 |
| 2024-12-30 | 24.29 | 24.4 | 23.85 | 24.05 | -1.31% | 7,017 | 16,901,572 |
| 2024-12-27 | 24.38 | 24.64 | 24.02 | 24.37 | -0.04% | 10,063 | 24,528,164 |
| 2024-12-26 | 24.2 | 24.68 | 23.9 | 24.38 | +2.22% | 10,519 | 25,661,975 |
| 2024-12-25 | 24.3 | 24.86 | 23.85 | 23.85 | -2.61% | 12,257 | 29,594,743 |
| 2024-12-24 | 24.9 | 24.9 | 24.2 | 24.49 | +0.29% | 10,560 | 25,818,765 |
| 2024-12-23 | 25.42 | 25.42 | 24.28 | 24.42 | -3.93% | 13,912 | 34,445,886 |
| 2024-12-20 | 25.58 | 25.94 | 25.3 | 25.42 | -0.7% | 16,108 | 41,352,598 |
| 2024-12-19 | 25.83 | 26.27 | 25.21 | 25.6 | -2.18% | 17,615 | 45,188,396 |
| 2024-12-18 | 25.9 | 27 | 25.63 | 26.17 | +4.68% | 26,242 | 69,041,856 |
| 2024-12-17 | 26.5 | 26.92 | 24.95 | 25 | -5.45% | 15,872 | 40,806,668 |
| 2024-12-16 | 26.65 | 26.83 | 26.2 | 26.44 | -1.12% | 16,489 | 43,614,799 |
| 2024-12-13 | 26.16 | 27.5 | 25.81 | 26.74 | +1.87% | 28,005 | 74,833,827 |
| 2024-12-12 | 26.48 | 26.48 | 25.83 | 26.25 | 0% | 13,955 | 36,460,525 |
| 2024-12-11 | 25.63 | 26.3 | 25.4 | 26.25 | +2.98% | 19,443 | 50,521,807 |
| 2024-12-10 | 25.96 | 26.35 | 25.35 | 25.49 | +0.63% | 22,583 | 58,634,100 |
| 2024-12-09 | 25.65 | 25.69 | 25 | 25.33 | -1.05% | 13,402 | 33,948,398 |
| 2024-12-06 | 25.59 | 25.79 | 25.1 | 25.6 | +0.59% | 13,757 | 35,085,285 |
| 2024-12-05 | 25 | 25.62 | 25 | 25.45 | +1.27% | 13,998 | 35,583,305 |
| 2024-12-04 | 25.74 | 25.86 | 24.98 | 25.13 | -2.56% | 20,958 | 53,240,770 |
| 2024-12-03 | 25.87 | 26.38 | 25.59 | 25.79 | -0.31% | 20,749 | 53,653,603 |
| 2024-12-02 | 26.03 | 26.19 | 25.53 | 25.87 | -2.34% | 38,837 | 100,148,795 |
| 2024-11-29 | 26.34 | 26.99 | 25.77 | 26.49 | +0.26% | 30,637 | 80,684,999 |
| 2024-11-28 | 28.09 | 29.38 | 26.28 | 26.42 | +3.2% | 62,892 | 175,332,106 |
| 2024-11-27 | 24.51 | 25.79 | 23.75 | 25.6 | +3.69% | 23,263 | 57,835,632 |
| 2024-11-26 | 25.11 | 25.39 | 24.61 | 24.69 | -1.32% | 12,825 | 32,061,603 |
| 2024-11-25 | 25.62 | 25.62 | 24.5 | 25.02 | -1.88% | 20,682 | 51,496,759 |
| 2024-11-22 | 27.18 | 27.26 | 25.21 | 25.5 | -5.73% | 23,313 | 60,928,480 |
| 2024-11-21 | 26.7 | 27.19 | 26.51 | 27.05 | +0.3% | 28,829 | 77,283,142 |
| 2024-11-20 | 26.37 | 27.12 | 25.75 | 26.97 | +2.31% | 26,973 | 71,561,394 |
| 2024-11-19 | 25.8 | 26.38 | 25.43 | 26.36 | +1.23% | 24,880 | 64,377,250 |
| 2024-11-18 | 26.28 | 27.3 | 25.02 | 26.04 | -0.46% | 30,929 | 81,092,683 |
| 2024-11-15 | 27.24 | 27.74 | 26.01 | 26.16 | -4.46% | 25,804 | 69,242,584 |
| 2024-11-14 | 28 | 29.08 | 27.13 | 27.38 | -3.63% | 36,693 | 103,280,273 |
| 2024-11-13 | 28.18 | 29.4 | 27.84 | 28.41 | -2.57% | 57,448 | 163,093,977 |
| 2024-11-12 | 27.9 | 29.9 | 27 | 29.16 | +2.57% | 61,699 | 174,406,001 |
| 2024-11-11 | 27.08 | 29.75 | 26.3 | 28.43 | +6.4% | 55,796 | 155,935,070 |
| 2024-11-08 | 25.3 | 27.99 | 25.18 | 26.72 | +6.62% | 59,978 | 162,152,445 |
| 2024-11-07 | 24.76 | 25.26 | 24.37 | 25.06 | +0.97% | 26,559 | 65,936,721 |
| 2024-11-06 | 25.45 | 25.87 | 24.75 | 24.82 | -2.13% | 28,490 | 71,756,614 |
| 2024-11-05 | 25.02 | 25.65 | 24.65 | 25.36 | +1.52% | 27,988 | 70,548,012 |
| 2024-11-04 | 25.23 | 25.46 | 23.88 | 24.98 | -0.99% | 23,960 | 59,262,326 |
| 2024-11-01 | 26.4 | 27.49 | 25.17 | 25.23 | -4.32% | 40,155 | 105,235,262 |
| 2024-10-31 | 26.7 | 27.26 | 26.08 | 26.37 | -2.01% | 32,128 | 85,752,485 |
| 2024-10-30 | 25.65 | 27.5 | 24.82 | 26.91 | +2.16% | 54,949 | 146,013,649 |
| 2024-10-29 | 26.97 | 27.5 | 26 | 26.34 | -1.35% | 52,073 | 139,010,830 |
| 2024-10-28 | 24.92 | 27.99 | 24.38 | 26.7 | +7.66% | 79,831 | 210,523,924 |
| 2024-10-25 | 23.08 | 25.88 | 22.91 | 24.8 | +6.9% | 59,102 | 144,843,886 |
| 2024-10-24 | 23.51 | 23.83 | 23.09 | 23.2 | -2.64% | 23,713 | 55,370,054 |
| 2024-10-23 | 23.8 | 24.55 | 23.55 | 23.83 | -0.38% | 32,100 | 77,307,459 |
| 2024-10-22 | 24.3 | 24.8 | 23.6 | 23.92 | -2.13% | 40,198 | 96,732,037 |
| 2024-10-21 | 24.53 | 25.1 | 23.89 | 24.44 | +1.83% | 55,121 | 134,834,604 |
| 2024-10-18 | 22.8 | 24.94 | 22.38 | 24 | +5.91% | 50,269 | 119,250,397 |
| 2024-10-17 | 23.1 | 23.44 | 22.5 | 22.66 | -2.66% | 34,370 | 78,874,117 |
| 2024-10-16 | 23.83 | 24.21 | 22.71 | 23.28 | -3.28% | 37,644 | 88,101,809 |
| 2024-10-15 | 24.6 | 26.5 | 24 | 24.07 | -0.25% | 62,108 | 157,220,404 |
| 2024-10-14 | 23.4 | 24.77 | 22.35 | 24.13 | +5.97% | 52,068 | 122,640,965 |
| 2024-10-11 | 23.56 | 23.92 | 22 | 22.77 | -8.7% | 54,134 | 124,265,564 |
| 2024-10-10 | 22.3 | 26.72 | 21.62 | 24.94 | +11.84% | 91,882 | 229,254,028 |
| 2024-10-09 | 24.5 | 24.99 | 22.28 | 22.3 | -12% | 44,622 | 105,138,589 |
| 2024-10-08 | 27.44 | 27.5 | 23.8 | 25.34 | +9.89% | 62,328 | 158,022,430 |
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：