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 |
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：