股票概览
22.28
-2.88%
-0.66
22.94
开盘价
23.27
最高价
22.28
最低价
7,979
成交量
数据更新至: 2024-12-31
技术指标
22.71
MA5 (5日均线)
22.75
MA10 (10日均线)
23.19
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 | 22.94 | 23.27 | 22.28 | 22.28 | -2.88% | 7,979 | 18,002,521 |
| 2024-12-30 | 22.65 | 23.5 | 22.63 | 22.94 | -0.22% | 9,427 | 21,751,308 |
| 2024-12-27 | 22.85 | 23.1 | 22.74 | 22.99 | +0.61% | 6,694 | 15,357,233 |
| 2024-12-26 | 22.26 | 23.3 | 22.26 | 22.85 | +1.51% | 12,093 | 27,729,965 |
| 2024-12-25 | 22.3 | 22.54 | 22.01 | 22.51 | +0.09% | 8,625 | 19,197,179 |
| 2024-12-24 | 22.25 | 22.76 | 22 | 22.49 | +0.76% | 8,846 | 19,773,006 |
| 2024-12-23 | 23.2 | 23.58 | 22.23 | 22.32 | -4.45% | 14,007 | 31,875,111 |
| 2024-12-20 | 22.97 | 23.87 | 22.92 | 23.36 | +1.7% | 14,714 | 34,498,322 |
| 2024-12-19 | 22.46 | 23.11 | 22.35 | 22.97 | +0.88% | 10,470 | 23,870,787 |
| 2024-12-18 | 23 | 23.05 | 22.4 | 22.77 | -0.61% | 12,831 | 29,214,963 |
| 2024-12-17 | 23.8 | 24.45 | 22.82 | 22.91 | -4.14% | 19,332 | 45,319,371 |
| 2024-12-16 | 23.98 | 24.56 | 23.65 | 23.9 | -0.21% | 18,972 | 45,732,306 |
| 2024-12-13 | 24.1 | 24.6 | 23.83 | 23.95 | -0.91% | 23,881 | 57,732,084 |
| 2024-12-12 | 24 | 24.19 | 23.81 | 24.17 | +0.92% | 22,008 | 52,910,813 |
| 2024-12-11 | 23.66 | 23.97 | 23.66 | 23.95 | +0.71% | 15,177 | 36,212,278 |
| 2024-12-10 | 24.34 | 24.45 | 23.72 | 23.78 | -0.38% | 23,866 | 57,174,590 |
| 2024-12-09 | 23.35 | 23.88 | 23.25 | 23.87 | +2.8% | 21,645 | 51,144,237 |
| 2024-12-06 | 23.3 | 23.37 | 22.9 | 23.22 | -0.47% | 12,020 | 27,846,556 |
| 2024-12-05 | 23.22 | 23.45 | 23.15 | 23.33 | +0.47% | 11,720 | 27,312,035 |
| 2024-12-04 | 23.79 | 23.79 | 23.1 | 23.22 | -2.31% | 14,563 | 34,081,040 |
| 2024-12-03 | 23.94 | 24.03 | 23.6 | 23.77 | -0.71% | 14,721 | 35,043,874 |
| 2024-12-02 | 23.69 | 24.05 | 23.63 | 23.94 | +1.06% | 21,788 | 52,015,550 |
| 2024-11-29 | 23.47 | 23.85 | 23.35 | 23.69 | +0.94% | 20,058 | 47,488,360 |
| 2024-11-28 | 23.43 | 23.76 | 23.15 | 23.47 | +1.16% | 15,438 | 36,163,680 |
| 2024-11-27 | 23.16 | 23.58 | 22.29 | 23.2 | -0.39% | 16,109 | 36,744,183 |
| 2024-11-26 | 23.42 | 23.72 | 23.06 | 23.29 | -0.47% | 17,443 | 40,791,578 |
| 2024-11-25 | 22.78 | 23.48 | 22.78 | 23.4 | +2.95% | 14,032 | 32,506,887 |
| 2024-11-22 | 23.79 | 24.09 | 22.72 | 22.73 | -4.86% | 17,930 | 41,943,174 |
| 2024-11-21 | 23.51 | 24.15 | 23.5 | 23.89 | +0.8% | 23,597 | 56,335,379 |
| 2024-11-20 | 23 | 24.19 | 22.72 | 23.7 | +3.49% | 30,561 | 72,415,317 |
| 2024-11-19 | 22.05 | 22.9 | 22.05 | 22.9 | +3.85% | 12,014 | 26,985,104 |
| 2024-11-18 | 22.88 | 22.91 | 21.88 | 22.05 | -2.48% | 16,243 | 36,169,590 |
| 2024-11-15 | 23.16 | 23.34 | 22.5 | 22.61 | -2.04% | 15,220 | 35,064,624 |
| 2024-11-14 | 23.99 | 24.19 | 23.06 | 23.08 | -3.95% | 19,080 | 44,826,065 |
| 2024-11-13 | 23.88 | 24.1 | 23.27 | 24.03 | +0.46% | 18,701 | 44,413,176 |
| 2024-11-12 | 24.28 | 24.48 | 23.69 | 23.92 | -1.32% | 28,388 | 68,466,770 |
| 2024-11-11 | 23.51 | 24.33 | 23.35 | 24.24 | +2.41% | 29,175 | 70,229,243 |
| 2024-11-08 | 23.34 | 23.69 | 23.21 | 23.67 | +1.63% | 28,207 | 66,184,997 |
| 2024-11-07 | 22.93 | 23.29 | 22.77 | 23.29 | +1.44% | 19,113 | 44,265,064 |
| 2024-11-06 | 23.26 | 23.4 | 22.85 | 22.96 | -1.42% | 22,901 | 52,935,165 |
| 2024-11-05 | 22.9 | 23.29 | 22.8 | 23.29 | +1.35% | 29,635 | 68,249,600 |
| 2024-11-04 | 22.55 | 23 | 22.32 | 22.98 | +3.1% | 19,636 | 44,881,986 |
| 2024-11-01 | 22 | 23.1 | 21.88 | 22.29 | +0.81% | 22,265 | 50,067,896 |
| 2024-10-31 | 22 | 22.27 | 21.91 | 22.11 | +0.45% | 11,247 | 24,820,092 |
| 2024-10-30 | 22.03 | 22.38 | 21.66 | 22.01 | -1.08% | 14,201 | 31,226,193 |
| 2024-10-29 | 23.14 | 23.17 | 22.18 | 22.25 | -4.01% | 22,353 | 50,382,539 |
| 2024-10-28 | 22.96 | 23.37 | 22.77 | 23.18 | +1.13% | 20,810 | 48,081,247 |
| 2024-10-25 | 23.01 | 23.04 | 22.77 | 22.92 | +0.35% | 16,181 | 37,049,342 |
| 2024-10-24 | 22.67 | 23.1 | 22.55 | 22.84 | +0.48% | 13,712 | 31,248,369 |
| 2024-10-23 | 22.51 | 22.88 | 22.51 | 22.73 | +0.35% | 16,552 | 37,622,597 |
| 2024-10-22 | 22.59 | 22.78 | 22.25 | 22.65 | +0.53% | 17,061 | 38,389,096 |
| 2024-10-21 | 22.03 | 23.02 | 21.9 | 22.53 | +2.78% | 24,868 | 55,670,003 |
| 2024-10-18 | 21.45 | 22.23 | 21.45 | 21.92 | +2.05% | 20,060 | 43,957,477 |
| 2024-10-17 | 21.98 | 22.14 | 21.38 | 21.48 | -1.24% | 15,317 | 33,305,100 |
| 2024-10-16 | 21.87 | 22.35 | 21.58 | 21.75 | -1.49% | 13,622 | 29,818,091 |
| 2024-10-15 | 22.64 | 22.74 | 22.02 | 22.08 | -2.04% | 15,291 | 34,272,819 |
| 2024-10-14 | 22.31 | 22.63 | 21.91 | 22.54 | +1.53% | 15,472 | 34,577,525 |
| 2024-10-11 | 23.53 | 23.6 | 21.9 | 22.2 | -6.37% | 25,774 | 58,170,208 |
| 2024-10-10 | 24.68 | 25.01 | 23.61 | 23.71 | -3.85% | 33,592 | 80,785,829 |
| 2024-10-09 | 23.8 | 25.95 | 22.73 | 24.66 | +1.77% | 61,088 | 147,853,121 |
| 2024-10-08 | 25.12 | 25.13 | 22.61 | 24.23 | +5.76% | 58,427 | 140,020,194 |
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：