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 |
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：