股票概览
21.5
-3.11%
-0.69
22.25
开盘价
22.25
最高价
21.46
最低价
80,451
成交量
数据更新至: 2024-12-31
技术指标
21.80
MA5 (5日均线)
22.03
MA10 (10日均线)
22.60
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 | 22.25 | 22.25 | 21.46 | 21.5 | -3.11% | 80,451 | 175,172,587 |
| 2024-12-30 | 21.93 | 22.19 | 21.76 | 22.19 | +1.46% | 81,983 | 180,092,268 |
| 2024-12-27 | 21.74 | 22.1 | 21.65 | 21.87 | +0.51% | 71,396 | 156,548,221 |
| 2024-12-26 | 21.7 | 21.92 | 21.7 | 21.76 | +0.37% | 48,407 | 105,589,934 |
| 2024-12-25 | 22.1 | 22.18 | 21.6 | 21.68 | -2.21% | 69,275 | 150,740,415 |
| 2024-12-24 | 21.91 | 22.27 | 21.91 | 22.17 | +1.19% | 57,056 | 126,235,422 |
| 2024-12-23 | 22.36 | 22.55 | 21.87 | 21.91 | -2.23% | 83,815 | 186,018,027 |
| 2024-12-20 | 22.4 | 22.55 | 22.26 | 22.41 | +0.27% | 64,824 | 145,361,198 |
| 2024-12-19 | 22.25 | 22.45 | 21.91 | 22.35 | -0.27% | 82,150 | 181,926,218 |
| 2024-12-18 | 22.39 | 22.53 | 22.24 | 22.41 | +0.58% | 69,844 | 156,307,099 |
| 2024-12-17 | 22.45 | 22.65 | 22.21 | 22.28 | -0.58% | 84,514 | 189,451,895 |
| 2024-12-16 | 22.73 | 22.8 | 22.31 | 22.41 | -1.19% | 85,305 | 191,748,969 |
| 2024-12-13 | 23.32 | 23.33 | 22.65 | 22.68 | -3.37% | 147,291 | 337,738,473 |
| 2024-12-12 | 23.3 | 23.55 | 23.21 | 23.47 | +0.13% | 99,775 | 233,293,545 |
| 2024-12-11 | 23.4 | 23.57 | 23.3 | 23.44 | +0.04% | 81,767 | 191,670,649 |
| 2024-12-10 | 24.1 | 24.27 | 23.4 | 23.43 | -0.17% | 131,417 | 312,489,616 |
| 2024-12-09 | 23.71 | 23.75 | 23.27 | 23.47 | -0.97% | 86,807 | 204,281,804 |
| 2024-12-06 | 23.4 | 23.88 | 23.1 | 23.7 | +1.15% | 123,123 | 289,333,116 |
| 2024-12-05 | 23.15 | 23.49 | 23.15 | 23.43 | +0.26% | 75,485 | 176,195,192 |
| 2024-12-04 | 23.89 | 24.08 | 23.25 | 23.37 | -2.09% | 113,969 | 269,573,552 |
| 2024-12-03 | 23.9 | 24.13 | 23.65 | 23.87 | -0.08% | 127,535 | 303,797,123 |
| 2024-12-02 | 23.5 | 23.95 | 23.31 | 23.89 | +1.27% | 122,214 | 290,841,764 |
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：