股票概览
21.6
-1.68%
-0.37
22.19
开盘价
22.19
最高价
21.5
最低价
11,263
成交量
数据更新至: 2024-12-31
技术指标
21.97
MA5 (5日均线)
22.59
MA10 (10日均线)
23.42
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 | 22.19 | 22.19 | 21.5 | 21.6 | -1.68% | 11,263 | 24,492,898 |
| 2024-12-30 | 22.57 | 22.57 | 21.63 | 21.97 | -1.92% | 9,430 | 20,767,109 |
| 2024-12-27 | 22.22 | 22.6 | 21.9 | 22.4 | +1.59% | 9,485 | 21,261,157 |
| 2024-12-26 | 21.73 | 22.45 | 21.73 | 22.05 | +1.1% | 9,706 | 21,486,612 |
| 2024-12-25 | 22.41 | 22.5 | 21.55 | 21.81 | -3.07% | 13,970 | 30,532,174 |
| 2024-12-24 | 22.55 | 22.96 | 22.04 | 22.5 | -0.09% | 15,435 | 34,631,801 |
| 2024-12-23 | 23.75 | 24.18 | 22.4 | 22.52 | -6.09% | 21,601 | 49,712,928 |
| 2024-12-20 | 23.54 | 24.06 | 23.37 | 23.98 | +1.87% | 20,975 | 50,013,592 |
| 2024-12-19 | 23.51 | 23.82 | 23.06 | 23.54 | +0.13% | 16,231 | 37,936,350 |
| 2024-12-18 | 23.5 | 23.95 | 23.12 | 23.51 | -0.38% | 13,551 | 31,843,172 |
| 2024-12-17 | 24.68 | 24.8 | 23.41 | 23.6 | -4.41% | 22,025 | 52,468,231 |
| 2024-12-16 | 24.7 | 25.1 | 24.51 | 24.69 | -0.04% | 12,736 | 31,551,518 |
| 2024-12-13 | 25.07 | 25.27 | 24.66 | 24.7 | -1.4% | 15,851 | 39,356,338 |
| 2024-12-12 | 24.36 | 25.14 | 24.26 | 25.05 | +2.79% | 22,719 | 56,200,497 |
| 2024-12-11 | 24.32 | 24.45 | 24.03 | 24.37 | +0.21% | 12,240 | 29,659,368 |
| 2024-12-10 | 24.74 | 24.74 | 24.17 | 24.32 | +0.5% | 24,222 | 59,111,899 |
| 2024-12-09 | 24.15 | 24.28 | 23.85 | 24.2 | +0.83% | 14,468 | 34,831,776 |
| 2024-12-06 | 23.84 | 24.07 | 23.64 | 24 | +0.67% | 17,673 | 42,174,397 |
| 2024-12-05 | 23.72 | 23.93 | 23.6 | 23.84 | +0.51% | 16,361 | 38,888,429 |
| 2024-12-04 | 23.74 | 24.18 | 23.6 | 23.72 | +0.42% | 30,112 | 71,750,262 |
| 2024-12-03 | 23.38 | 24.1 | 23.17 | 23.62 | +1.55% | 26,265 | 61,584,763 |
| 2024-12-02 | 23.14 | 23.58 | 23.03 | 23.26 | +0.52% | 42,058 | 97,904,755 |
| 2024-11-29 | 22.06 | 23.38 | 22.06 | 23.14 | -1.2% | 72,451 | 163,829,187 |
| 2024-11-28 | 24.72 | 26.4 | 23.42 | 23.42 | -7.32% | 72,611 | 184,465,390 |
| 2024-11-27 | 24.9 | 25.35 | 23 | 25.27 | +0.28% | 33,519 | 81,435,473 |
| 2024-11-26 | 25.7 | 27.79 | 24 | 25.2 | -4.07% | 52,848 | 136,025,309 |
| 2024-11-25 | 24.76 | 26.6 | 24.61 | 26.27 | +3.63% | 47,705 | 121,296,719 |
| 2024-11-22 | 25.39 | 25.99 | 24.07 | 25.35 | +1.97% | 54,317 | 136,464,793 |
| 2024-11-21 | 23.78 | 25.06 | 23.34 | 24.86 | +5.16% | 44,682 | 108,881,885 |
| 2024-11-20 | 22.7 | 23.75 | 22.45 | 23.64 | +4.56% | 32,568 | 75,708,816 |
| 2024-11-19 | 22.18 | 22.8 | 21.95 | 22.61 | +1.94% | 20,245 | 45,369,325 |
| 2024-11-18 | 22.84 | 23.46 | 21.67 | 22.18 | -4.27% | 21,195 | 47,785,277 |
| 2024-11-15 | 22.8 | 23.97 | 22.71 | 23.17 | +0.78% | 32,088 | 74,590,045 |
| 2024-11-14 | 23.4 | 23.75 | 22.74 | 22.99 | -1.92% | 32,564 | 75,724,886 |
| 2024-11-13 | 22.6 | 24 | 22.35 | 23.44 | +3.08% | 31,235 | 72,061,113 |
| 2024-11-12 | 22.54 | 23.32 | 22.41 | 22.74 | +0.35% | 26,371 | 60,048,531 |
| 2024-11-11 | 21.87 | 22.68 | 21.77 | 22.66 | +3.75% | 17,877 | 39,746,632 |
| 2024-11-08 | 21.83 | 22.08 | 21.58 | 21.84 | +0.09% | 11,354 | 24,744,902 |
| 2024-11-07 | 21.39 | 21.83 | 21.35 | 21.82 | +1.91% | 11,402 | 24,759,235 |
| 2024-11-06 | 21.43 | 21.63 | 21.21 | 21.41 | -0.46% | 9,664 | 20,718,403 |
| 2024-11-05 | 21.4 | 21.54 | 21.11 | 21.51 | +1.37% | 12,292 | 26,244,071 |
| 2024-11-04 | 20.52 | 21.3 | 20.51 | 21.22 | +2.96% | 10,076 | 21,201,163 |
| 2024-11-01 | 21.22 | 21.56 | 20.6 | 20.61 | -3.47% | 12,559 | 26,336,079 |
| 2024-10-31 | 21.04 | 21.49 | 20.95 | 21.35 | +1.33% | 11,466 | 24,408,719 |
| 2024-10-30 | 21.4 | 21.69 | 20.7 | 21.07 | -1.91% | 12,814 | 27,126,020 |
| 2024-10-29 | 22.28 | 22.28 | 21.43 | 21.48 | -2.41% | 15,228 | 33,149,479 |
| 2024-10-28 | 21.76 | 22.06 | 21.74 | 22.01 | +1.52% | 11,520 | 25,243,888 |
| 2024-10-25 | 21.23 | 21.78 | 21.23 | 21.68 | +2.17% | 11,023 | 23,738,900 |
| 2024-10-24 | 21.14 | 21.36 | 21.03 | 21.22 | -0.38% | 6,024 | 12,761,635 |
| 2024-10-23 | 21.35 | 21.45 | 21.13 | 21.3 | -0.23% | 9,787 | 20,892,859 |
| 2024-10-22 | 20.9 | 21.58 | 20.9 | 21.35 | +1.28% | 11,163 | 23,864,744 |
| 2024-10-21 | 20.85 | 21.15 | 20.74 | 21.08 | +1.1% | 13,749 | 28,856,669 |
| 2024-10-18 | 20.47 | 21.1 | 20.37 | 20.85 | +1.66% | 11,015 | 22,817,395 |
| 2024-10-17 | 20.72 | 21.12 | 20.5 | 20.51 | -0.53% | 8,022 | 16,665,192 |
| 2024-10-16 | 20.35 | 20.82 | 20.11 | 20.62 | +0.63% | 8,652 | 17,838,415 |
| 2024-10-15 | 20.82 | 20.95 | 20.47 | 20.49 | -1.49% | 9,044 | 18,755,907 |
| 2024-10-14 | 20.6 | 20.9 | 20.32 | 20.8 | +1.86% | 12,528 | 25,884,686 |
| 2024-10-11 | 21.36 | 21.56 | 20.2 | 20.42 | -4.4% | 12,601 | 26,181,714 |
| 2024-10-10 | 21.17 | 21.87 | 20.77 | 21.36 | +3.09% | 16,384 | 34,956,913 |
| 2024-10-09 | 22.03 | 22.2 | 20.66 | 20.72 | -8.32% | 24,567 | 52,809,335 |
| 2024-10-08 | 23.86 | 24 | 21.26 | 22.6 | +3.29% | 42,802 | 96,988,218 |
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：