股票概览
22.24
-0.22%
-0.05
22.26
开盘价
22.59
最高价
21.8
最低价
154,103
成交量
数据更新至: 2024-12-31
技术指标
21.91
MA5 (5日均线)
21.71
MA10 (10日均线)
21.77
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 | 22.26 | 22.59 | 21.8 | 22.24 | -0.22% | 154,103 | 342,765,531 |
| 2024-12-30 | 22.2 | 22.62 | 22 | 22.29 | +0.09% | 144,790 | 323,751,390 |
| 2024-12-27 | 22.15 | 22.68 | 21.76 | 22.27 | +3.63% | 251,855 | 560,231,885 |
| 2024-12-26 | 21.27 | 21.9 | 21.25 | 21.49 | +1.13% | 92,188 | 199,431,985 |
| 2024-12-25 | 21.29 | 21.35 | 20.93 | 21.25 | -0.51% | 60,597 | 128,109,342 |
| 2024-12-24 | 21.31 | 21.51 | 21.26 | 21.36 | +0.14% | 64,432 | 137,646,323 |
| 2024-12-23 | 21.79 | 21.98 | 21.32 | 21.33 | -2.16% | 68,673 | 148,397,609 |
| 2024-12-20 | 21.56 | 21.94 | 21.4 | 21.8 | +1.02% | 61,502 | 133,865,458 |
| 2024-12-19 | 21.27 | 21.64 | 21.17 | 21.58 | +0.47% | 40,974 | 87,852,908 |
| 2024-12-18 | 21.64 | 21.79 | 21.45 | 21.48 | -0.32% | 55,274 | 119,158,414 |
| 2024-12-17 | 21.45 | 21.87 | 21.39 | 21.55 | +0.14% | 66,028 | 142,709,637 |
| 2024-12-16 | 21.85 | 21.88 | 21.32 | 21.52 | -1.74% | 86,314 | 185,889,898 |
| 2024-12-13 | 22.25 | 22.25 | 21.7 | 21.9 | -2.19% | 114,942 | 251,628,171 |
| 2024-12-12 | 21.94 | 22.4 | 21.88 | 22.39 | +2.42% | 116,003 | 257,936,676 |
| 2024-12-11 | 21.81 | 21.96 | 21.65 | 21.86 | -0.23% | 59,818 | 130,464,049 |
| 2024-12-10 | 22.1 | 22.19 | 21.87 | 21.91 | +1.48% | 103,051 | 226,826,769 |
| 2024-12-09 | 22 | 22.08 | 21.47 | 21.59 | -2.09% | 78,242 | 169,479,657 |
| 2024-12-06 | 21.79 | 22.25 | 21.62 | 22.05 | +1.29% | 71,822 | 157,662,575 |
| 2024-12-05 | 21.64 | 21.95 | 21.38 | 21.77 | +0.28% | 82,471 | 178,316,487 |
| 2024-12-04 | 21.76 | 21.95 | 21.62 | 21.71 | -0.82% | 88,014 | 191,744,494 |
| 2024-12-03 | 21.98 | 22.02 | 21.71 | 21.89 | -0.32% | 74,586 | 163,002,101 |
| 2024-12-02 | 22.1 | 22.19 | 21.86 | 21.96 | -0.68% | 152,553 | 335,386,309 |
| 2024-11-29 | 21.71 | 22.2 | 21.45 | 22.11 | +1.94% | 102,451 | 224,771,616 |
| 2024-11-28 | 21.87 | 22.25 | 21.61 | 21.69 | -0.96% | 70,349 | 153,540,679 |
| 2024-11-27 | 20.99 | 21.93 | 20.86 | 21.9 | +4.04% | 122,103 | 263,121,314 |
| 2024-11-26 | 20.95 | 21.55 | 20.92 | 21.05 | +0.53% | 101,219 | 215,049,187 |
| 2024-11-25 | 21.36 | 21.46 | 20.67 | 20.94 | -1.97% | 110,508 | 231,875,288 |
| 2024-11-22 | 22.25 | 22.32 | 21.36 | 21.36 | -4.17% | 113,568 | 247,987,788 |
| 2024-11-21 | 22.42 | 22.58 | 22.15 | 22.29 | -1.02% | 83,178 | 185,988,938 |
| 2024-11-20 | 22.3 | 22.72 | 22.17 | 22.52 | +0.9% | 97,244 | 218,659,573 |
| 2024-11-19 | 22.1 | 22.42 | 21.72 | 22.32 | +1.22% | 117,154 | 258,866,108 |
| 2024-11-18 | 22.1 | 22.56 | 21.59 | 22.05 | -0.23% | 133,063 | 293,722,645 |
| 2024-11-15 | 22.79 | 22.99 | 22.1 | 22.1 | -3.32% | 137,901 | 311,284,937 |
| 2024-11-14 | 23.45 | 23.48 | 22.77 | 22.86 | -2.52% | 123,828 | 285,630,390 |
| 2024-11-13 | 23.58 | 23.85 | 22.98 | 23.45 | -0.8% | 133,993 | 312,214,698 |
| 2024-11-12 | 24.61 | 24.73 | 23.42 | 23.64 | -3.43% | 168,064 | 402,233,934 |
| 2024-11-11 | 24.64 | 24.76 | 23.9 | 24.48 | -0.2% | 194,721 | 471,846,583 |
| 2024-11-08 | 24.42 | 24.95 | 24.27 | 24.53 | +0.86% | 205,488 | 505,367,047 |
| 2024-11-07 | 24.58 | 24.7 | 23.68 | 24.32 | -2.21% | 210,109 | 506,669,510 |
| 2024-11-06 | 25.29 | 25.48 | 24.6 | 24.87 | -1.27% | 251,976 | 628,218,451 |
| 2024-11-05 | 24.33 | 25.44 | 24.33 | 25.19 | +4.57% | 260,507 | 650,074,749 |
| 2024-11-04 | 23.1 | 24.81 | 23.1 | 24.09 | +3.93% | 205,155 | 494,506,151 |
| 2024-11-01 | 23.89 | 24.27 | 23.08 | 23.18 | -3.3% | 138,534 | 324,831,146 |
| 2024-10-31 | 24.12 | 24.38 | 23.8 | 23.97 | -0.83% | 123,165 | 296,870,621 |
| 2024-10-30 | 24.2 | 24.72 | 24 | 24.17 | -0.53% | 154,036 | 375,439,162 |
| 2024-10-29 | 24.13 | 24.43 | 23.81 | 24.3 | +0.5% | 173,195 | 419,034,928 |
| 2024-10-28 | 23.56 | 24.6 | 23.5 | 24.18 | +2.59% | 195,229 | 472,418,123 |
| 2024-10-25 | 23.22 | 23.69 | 23.18 | 23.57 | +0.9% | 122,829 | 288,018,448 |
| 2024-10-24 | 23.4 | 23.55 | 22.88 | 23.36 | -0.97% | 118,748 | 275,262,137 |
| 2024-10-23 | 22.82 | 24.41 | 22.63 | 23.59 | +3.56% | 313,246 | 742,997,892 |
| 2024-10-22 | 22.83 | 23 | 22.37 | 22.78 | -0.26% | 144,070 | 327,158,878 |
| 2024-10-21 | 22.27 | 23.37 | 22.2 | 22.84 | +3.96% | 226,846 | 517,285,577 |
| 2024-10-18 | 21.45 | 22.38 | 21.2 | 21.97 | +2.42% | 242,400 | 532,327,010 |
| 2024-10-17 | 21.45 | 22.08 | 21.38 | 21.45 | +0.47% | 114,023 | 247,304,676 |
| 2024-10-16 | 21.33 | 21.91 | 21.1 | 21.35 | -0.61% | 96,467 | 207,308,317 |
| 2024-10-15 | 21.8 | 22.15 | 21.37 | 21.48 | -1.87% | 124,634 | 271,233,894 |
| 2024-10-14 | 21.46 | 22.18 | 21.33 | 21.89 | +3.5% | 147,851 | 322,588,611 |
| 2024-10-11 | 22.15 | 22.17 | 20.9 | 21.15 | -4.64% | 139,724 | 298,593,335 |
| 2024-10-10 | 22.36 | 22.86 | 21.7 | 22.18 | +0.45% | 185,813 | 415,471,496 |
| 2024-10-09 | 23.11 | 23.33 | 22 | 22.08 | -6.4% | 249,906 | 566,512,837 |
| 2024-10-08 | 24.15 | 24.15 | 22.6 | 23.59 | +7.47% | 302,531 | 708,906,936 |
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：