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 |
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：