股票概览
21.95
-3.43%
-0.78
22.7
开盘价
22.83
最高价
21.9
最低价
178,765
成交量
数据更新至: 2024-12-31
技术指标
22.47
MA5 (5日均线)
22.48
MA10 (10日均线)
22.42
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 | 22.7 | 22.83 | 21.9 | 21.95 | -3.43% | 178,765 | 397,044,055 |
| 2024-12-30 | 22.64 | 23.25 | 22.62 | 22.73 | -0.31% | 177,424 | 407,015,255 |
| 2024-12-27 | 22.58 | 23.09 | 22.44 | 22.8 | +0.75% | 178,327 | 407,145,911 |
| 2024-12-26 | 22.25 | 22.75 | 22.15 | 22.63 | +1.71% | 130,490 | 294,818,921 |
| 2024-12-25 | 22.75 | 22.75 | 22.09 | 22.25 | -1.59% | 105,075 | 234,428,460 |
| 2024-12-24 | 22.16 | 22.63 | 22.1 | 22.61 | +2.68% | 128,606 | 288,757,128 |
| 2024-12-23 | 22.65 | 22.93 | 22.02 | 22.02 | -3.63% | 163,947 | 366,632,295 |
| 2024-12-20 | 22.59 | 23.14 | 22.31 | 22.85 | +0.75% | 191,408 | 435,406,510 |
| 2024-12-19 | 22.13 | 22.73 | 21.85 | 22.68 | +1.75% | 126,853 | 284,259,808 |
| 2024-12-18 | 22.29 | 22.38 | 22.09 | 22.29 | +0.32% | 92,851 | 206,541,902 |
| 2024-12-17 | 22.3 | 22.6 | 22.11 | 22.22 | -0.58% | 100,289 | 223,834,979 |
| 2024-12-16 | 22.72 | 22.98 | 22.24 | 22.35 | -1.84% | 141,123 | 319,347,983 |
| 2024-12-13 | 22.45 | 23.44 | 22.15 | 22.77 | +0.84% | 269,356 | 613,801,073 |
| 2024-12-12 | 22.63 | 22.7 | 22.4 | 22.58 | 0% | 113,408 | 255,503,072 |
| 2024-12-11 | 22.73 | 22.99 | 22.5 | 22.58 | -0.66% | 125,401 | 283,925,617 |
| 2024-12-10 | 23.01 | 23.16 | 22.6 | 22.73 | +1.97% | 251,905 | 575,534,546 |
| 2024-12-09 | 22.05 | 22.56 | 22.01 | 22.29 | +0.63% | 138,219 | 307,548,613 |
| 2024-12-06 | 21.98 | 22.37 | 21.88 | 22.15 | +0.91% | 136,613 | 302,489,460 |
| 2024-12-05 | 22 | 22.24 | 21.88 | 21.95 | -0.41% | 114,441 | 252,090,744 |
| 2024-12-04 | 22.4 | 22.46 | 21.96 | 22.04 | -2.22% | 128,578 | 284,467,075 |
| 2024-12-03 | 22.7 | 22.74 | 22.32 | 22.54 | -0.62% | 125,903 | 283,411,475 |
| 2024-12-02 | 22.52 | 22.89 | 22.35 | 22.68 | +0.58% | 145,797 | 330,749,351 |
| 2024-11-29 | 21.97 | 22.9 | 21.92 | 22.55 | +2.31% | 177,591 | 400,496,567 |
| 2024-11-28 | 22.36 | 22.41 | 21.95 | 22.04 | -1.69% | 147,563 | 326,625,174 |
| 2024-11-27 | 22.17 | 22.44 | 21.71 | 22.42 | +1.13% | 135,742 | 299,151,416 |
| 2024-11-26 | 22.58 | 22.61 | 22.13 | 22.17 | -2.38% | 123,813 | 277,173,616 |
| 2024-11-25 | 22.79 | 23.03 | 22.33 | 22.71 | +0.62% | 140,817 | 318,948,510 |
| 2024-11-22 | 23.35 | 23.64 | 22.57 | 22.57 | -4.45% | 224,577 | 518,021,110 |
| 2024-11-21 | 23.14 | 23.97 | 23.14 | 23.62 | +1.77% | 262,751 | 620,452,939 |
| 2024-11-20 | 23.27 | 23.44 | 23.01 | 23.21 | -0.3% | 143,934 | 333,486,215 |
| 2024-11-19 | 22.53 | 23.29 | 22.53 | 23.28 | +3.74% | 181,881 | 418,106,925 |
| 2024-11-18 | 23 | 23.19 | 22.35 | 22.44 | -1.97% | 168,773 | 382,591,458 |
| 2024-11-15 | 23.4 | 23.65 | 22.88 | 22.89 | -2.47% | 168,927 | 392,814,972 |
| 2024-11-14 | 24.09 | 24.67 | 23.4 | 23.47 | -2.45% | 223,307 | 534,353,963 |
| 2024-11-13 | 23.8 | 24.19 | 23.37 | 24.06 | +0.29% | 259,022 | 616,024,949 |
| 2024-11-12 | 24.19 | 24.6 | 23.74 | 23.99 | +1.39% | 448,394 | 1,086,307,919 |
| 2024-11-11 | 23.2 | 23.66 | 23.1 | 23.66 | +0.98% | 215,404 | 504,524,484 |
| 2024-11-08 | 24.2 | 24.24 | 23.37 | 23.43 | -1.84% | 297,053 | 705,549,109 |
| 2024-11-07 | 23.66 | 24 | 23.38 | 23.87 | +1.23% | 250,118 | 593,859,394 |
| 2024-11-06 | 22.99 | 24.59 | 22.92 | 23.58 | +2.92% | 471,725 | 1,124,069,257 |
| 2024-11-05 | 22.37 | 23 | 22.2 | 22.91 | +2.14% | 275,884 | 627,706,089 |
| 2024-11-04 | 21.76 | 22.76 | 21.75 | 22.43 | +3.08% | 194,134 | 435,311,192 |
| 2024-11-01 | 22.05 | 22.18 | 21.65 | 21.76 | -1.98% | 176,083 | 385,905,205 |
| 2024-10-31 | 21.96 | 22.71 | 21.93 | 22.2 | +0.54% | 207,744 | 463,652,266 |
| 2024-10-30 | 22.4 | 22.54 | 21.83 | 22.08 | -1.6% | 184,459 | 408,687,411 |
| 2024-10-29 | 23.1 | 23.18 | 22.42 | 22.44 | -2.26% | 229,803 | 522,213,076 |
| 2024-10-28 | 22.58 | 23 | 22.28 | 22.96 | +1.37% | 235,522 | 534,879,156 |
| 2024-10-25 | 22.25 | 22.8 | 22.12 | 22.65 | +1.48% | 233,683 | 526,494,515 |
| 2024-10-24 | 22.71 | 22.93 | 22.19 | 22.32 | -1.37% | 166,656 | 373,941,378 |
| 2024-10-23 | 22.65 | 22.91 | 22.39 | 22.63 | -0.04% | 217,973 | 493,329,154 |
| 2024-10-22 | 22.52 | 22.8 | 22.31 | 22.64 | +0.49% | 192,430 | 434,330,787 |
| 2024-10-21 | 22.51 | 22.96 | 22.31 | 22.53 | +0.36% | 269,123 | 608,402,828 |
| 2024-10-18 | 21.65 | 23.1 | 21.59 | 22.45 | +3.7% | 329,071 | 733,894,314 |
| 2024-10-17 | 22.16 | 22.33 | 21.62 | 21.65 | -1.72% | 218,412 | 480,967,042 |
| 2024-10-16 | 22.1 | 22.59 | 21.81 | 22.03 | -1.61% | 208,456 | 462,125,866 |
| 2024-10-15 | 22.7 | 23.08 | 22.38 | 22.39 | -1.88% | 285,960 | 651,828,307 |
| 2024-10-14 | 22.9 | 23 | 22.19 | 22.82 | +0.75% | 328,976 | 744,624,652 |
| 2024-10-11 | 23.45 | 23.84 | 22.37 | 22.65 | +0.85% | 408,156 | 937,692,900 |
| 2024-10-10 | 22.51 | 23.22 | 22.08 | 22.46 | +2.14% | 345,116 | 780,950,174 |
| 2024-10-09 | 23.5 | 23.6 | 21.93 | 21.99 | -10.32% | 538,817 | 1,228,709,433 |
| 2024-10-08 | 25.52 | 25.9 | 22.6 | 24.52 | +11.45% | 789,657 | 1,919,431,348 |
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：