股票概览
21.9
-1.13%
-0.25
22.39
开盘价
22.47
最高价
21.8
最低价
16,664
成交量
数据更新至: 2024-12-31
技术指标
22.10
MA5 (5日均线)
22.75
MA10 (10日均线)
23.33
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 | 22.39 | 22.47 | 21.8 | 21.9 | -1.13% | 16,664 | 36,812,601 |
| 2024-12-30 | 22.07 | 22.79 | 21.4 | 22.15 | +0.36% | 28,133 | 62,517,185 |
| 2024-12-27 | 22.23 | 22.48 | 21.95 | 22.07 | -0.63% | 22,802 | 50,612,594 |
| 2024-12-26 | 22.09 | 22.58 | 22 | 22.21 | +0.09% | 21,953 | 49,014,480 |
| 2024-12-25 | 22.8 | 23.17 | 22.15 | 22.19 | -3.1% | 17,463 | 39,332,360 |
| 2024-12-24 | 22.86 | 23.18 | 22.6 | 22.9 | +1.01% | 18,837 | 43,135,877 |
| 2024-12-23 | 23.68 | 23.9 | 22.61 | 22.67 | -4.18% | 22,337 | 51,946,674 |
| 2024-12-20 | 23.6 | 24.19 | 23.55 | 23.66 | -0.08% | 19,526 | 46,627,768 |
| 2024-12-19 | 23.8 | 24.18 | 23.45 | 23.68 | -1.42% | 24,643 | 58,626,483 |
| 2024-12-18 | 24.34 | 24.42 | 23.8 | 24.02 | -0.04% | 21,855 | 52,746,735 |
| 2024-12-17 | 24.28 | 24.93 | 23.97 | 24.03 | -1.72% | 27,041 | 65,390,085 |
| 2024-12-16 | 24.5 | 25.15 | 24.35 | 24.45 | -2.78% | 42,635 | 104,866,195 |
| 2024-12-13 | 24.56 | 26.2 | 24.43 | 25.15 | +1.9% | 78,273 | 197,929,500 |
| 2024-12-12 | 24.42 | 24.81 | 24.24 | 24.68 | +0.53% | 50,823 | 124,826,552 |
| 2024-12-11 | 24.43 | 25.2 | 23.93 | 24.55 | 0% | 94,194 | 230,355,880 |
| 2024-12-10 | 22.79 | 24.55 | 22.66 | 24.55 | +9.99% | 60,179 | 144,286,977 |
| 2024-12-09 | 22.42 | 22.42 | 22 | 22.32 | -0.49% | 27,177 | 60,371,324 |
| 2024-12-06 | 23.64 | 23.66 | 22.21 | 22.43 | -5.2% | 49,021 | 110,523,001 |
| 2024-12-05 | 24.1 | 24.1 | 23.15 | 23.66 | +1.2% | 34,420 | 81,180,119 |
| 2024-12-04 | 23.02 | 24.09 | 22.8 | 23.38 | +1.52% | 40,059 | 93,973,201 |
| 2024-12-03 | 23.19 | 23.5 | 22.77 | 23.03 | +1.95% | 30,201 | 69,675,920 |
| 2024-12-02 | 22.21 | 22.86 | 22.12 | 22.59 | +1.53% | 26,191 | 59,042,088 |
| 2024-11-29 | 21.7 | 22.5 | 21.64 | 22.25 | +2.49% | 19,974 | 44,196,674 |
| 2024-11-28 | 22.15 | 22.17 | 21.6 | 21.71 | -1.99% | 17,622 | 38,516,005 |
| 2024-11-27 | 21.76 | 22.18 | 21.2 | 22.15 | +0.68% | 21,613 | 46,898,868 |
| 2024-11-26 | 22.26 | 22.67 | 21.64 | 22 | -1.21% | 20,584 | 45,410,871 |
| 2024-11-25 | 21.48 | 22.38 | 21.3 | 22.27 | +3.15% | 25,467 | 55,976,019 |
| 2024-11-22 | 22.68 | 22.69 | 21.59 | 21.59 | -4.34% | 16,371 | 36,359,461 |
| 2024-11-21 | 22.63 | 22.87 | 22.35 | 22.57 | -0.27% | 13,959 | 31,603,458 |
| 2024-11-20 | 22.48 | 22.99 | 22.26 | 22.63 | +1.03% | 19,348 | 43,886,986 |
| 2024-11-19 | 21.89 | 22.48 | 21.79 | 22.4 | +2.85% | 17,458 | 38,643,152 |
| 2024-11-18 | 22.51 | 22.78 | 21.56 | 21.78 | -2.51% | 27,473 | 60,768,754 |
| 2024-11-15 | 23.21 | 23.41 | 22.3 | 22.34 | -3.75% | 20,957 | 47,955,964 |
| 2024-11-14 | 23.74 | 23.98 | 23.2 | 23.21 | -2.23% | 16,809 | 39,615,151 |
| 2024-11-13 | 23.65 | 23.8 | 23.14 | 23.74 | +0.59% | 18,631 | 43,776,081 |
| 2024-11-12 | 24.21 | 24.49 | 23.45 | 23.6 | -2.07% | 29,084 | 69,835,720 |
| 2024-11-11 | 24.35 | 24.58 | 23.96 | 24.1 | -1.23% | 30,890 | 74,617,861 |
| 2024-11-08 | 25 | 25.14 | 24.32 | 24.4 | -2.36% | 23,268 | 57,511,435 |
| 2024-11-07 | 25.01 | 25.33 | 24.47 | 24.99 | -1.61% | 24,847 | 61,723,624 |
| 2024-11-06 | 25.26 | 25.9 | 25.12 | 25.4 | +0.67% | 22,840 | 58,355,233 |
| 2024-11-05 | 24.71 | 25.5 | 24.41 | 25.23 | +2.02% | 29,951 | 74,804,349 |
| 2024-11-04 | 23.4 | 25.38 | 23.35 | 24.73 | +5.5% | 41,293 | 102,129,305 |
| 2024-11-01 | 24.03 | 24.27 | 23.26 | 23.44 | -1.8% | 32,910 | 78,112,393 |
| 2024-10-31 | 22.85 | 24.07 | 22.5 | 23.87 | +4.28% | 39,719 | 93,213,242 |
| 2024-10-30 | 22.57 | 22.98 | 22.12 | 22.89 | +2.37% | 35,052 | 79,609,730 |
| 2024-10-29 | 23.22 | 23.64 | 21.91 | 22.36 | -3.7% | 67,542 | 152,434,217 |
| 2024-10-28 | 22.85 | 23.22 | 22.49 | 23.22 | +10% | 72,877 | 167,442,810 |
| 2024-10-25 | 21.13 | 21.39 | 20.64 | 21.11 | +0.72% | 20,584 | 43,283,865 |
| 2024-10-24 | 20.77 | 20.99 | 20.58 | 20.96 | +0.72% | 13,140 | 27,377,225 |
| 2024-10-23 | 20.9 | 21.1 | 20.7 | 20.81 | -0.38% | 20,385 | 42,574,562 |
| 2024-10-22 | 21.1 | 21.17 | 20.59 | 20.89 | -1.28% | 26,314 | 54,954,196 |
| 2024-10-21 | 20.2 | 21.2 | 20.19 | 21.16 | +4.75% | 47,347 | 98,226,416 |
| 2024-10-18 | 19.09 | 20.45 | 18.86 | 20.2 | +6.88% | 50,583 | 100,495,270 |
| 2024-10-17 | 19.16 | 19.53 | 18.86 | 18.9 | -1.05% | 20,649 | 39,613,331 |
| 2024-10-16 | 18.64 | 19.38 | 18.35 | 19.1 | +2.25% | 24,682 | 46,524,001 |
| 2024-10-15 | 18.68 | 19.73 | 18.55 | 18.68 | +0.7% | 40,176 | 77,212,022 |
| 2024-10-14 | 17.7 | 18.55 | 17.45 | 18.55 | +5.04% | 26,805 | 48,438,384 |
| 2024-10-11 | 18.64 | 18.64 | 17.49 | 17.66 | -4.64% | 19,531 | 34,925,105 |
| 2024-10-10 | 18.4 | 18.93 | 18.13 | 18.52 | +1.15% | 25,322 | 47,075,937 |
| 2024-10-09 | 19.51 | 19.84 | 18 | 18.31 | -8.27% | 43,807 | 82,792,526 |
| 2024-10-08 | 20.06 | 20.06 | 19.02 | 19.96 | +9.43% | 60,653 | 119,998,440 |
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：