股票概览
21.6
-5.92%
-1.36
22.93
开盘价
22.93
最高价
21.57
最低价
83,267
成交量
数据更新至: 2024-12-31
技术指标
22.40
MA5 (5日均线)
22.41
MA10 (10日均线)
23.07
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 | 22.93 | 22.93 | 21.57 | 21.6 | -5.92% | 83,267 | 183,986,774 |
| 2024-12-30 | 23 | 23.38 | 22.49 | 22.96 | -0.13% | 89,204 | 205,052,765 |
| 2024-12-27 | 23.37 | 23.7 | 22.82 | 22.99 | +2.77% | 148,484 | 344,827,467 |
| 2024-12-26 | 21.9 | 22.99 | 21.9 | 22.37 | +1.41% | 86,316 | 195,387,300 |
| 2024-12-25 | 22.01 | 22.09 | 21.1 | 22.06 | +0.14% | 74,586 | 161,265,684 |
| 2024-12-24 | 22 | 22.38 | 21.62 | 22.03 | +0.82% | 48,760 | 107,195,047 |
| 2024-12-23 | 22.9 | 23.1 | 21.75 | 21.85 | -4.79% | 78,501 | 174,475,177 |
| 2024-12-20 | 22.74 | 23.35 | 22.48 | 22.95 | +0.75% | 68,934 | 159,069,519 |
| 2024-12-19 | 22.21 | 23.1 | 22.1 | 22.78 | +1.11% | 60,820 | 137,949,687 |
| 2024-12-18 | 22.45 | 22.81 | 22.12 | 22.53 | +0.67% | 61,397 | 137,654,606 |
| 2024-12-17 | 23.36 | 23.48 | 22.33 | 22.38 | -4.2% | 73,838 | 168,242,546 |
| 2024-12-16 | 23.71 | 23.88 | 23.16 | 23.36 | -1.39% | 71,599 | 167,200,270 |
| 2024-12-13 | 24.9 | 25.05 | 23.69 | 23.69 | -4.97% | 133,730 | 324,815,297 |
| 2024-12-12 | 24.2 | 25.45 | 24.2 | 24.93 | +3.32% | 185,597 | 464,363,448 |
| 2024-12-11 | 24.14 | 24.32 | 23.7 | 24.13 | -0.25% | 75,647 | 181,360,101 |
| 2024-12-10 | 24.75 | 24.9 | 23.86 | 24.19 | +0.79% | 133,716 | 325,084,462 |
| 2024-12-09 | 24.09 | 24.46 | 23.45 | 24 | -0.66% | 130,270 | 312,576,285 |
| 2024-12-06 | 24.48 | 24.92 | 23.47 | 24.16 | +3.29% | 158,613 | 381,542,249 |
| 2024-12-05 | 23.05 | 23.7 | 23 | 23.39 | +1.12% | 65,265 | 151,855,395 |
| 2024-12-04 | 23.59 | 23.78 | 22.98 | 23.13 | -2.24% | 88,929 | 207,582,962 |
| 2024-12-03 | 23.9 | 24.19 | 23.62 | 23.66 | -1.5% | 98,227 | 234,380,036 |
| 2024-12-02 | 23.78 | 24.04 | 23.5 | 24.02 | +0.92% | 115,855 | 276,677,183 |
| 2024-11-29 | 23.33 | 24.01 | 22.99 | 23.8 | +1.32% | 146,654 | 346,882,560 |
| 2024-11-28 | 23 | 23.98 | 22.93 | 23.49 | +0.38% | 165,423 | 390,214,533 |
| 2024-11-27 | 21.24 | 23.4 | 20.6 | 23.4 | +9.24% | 216,353 | 485,271,065 |
| 2024-11-26 | 21.6 | 22.06 | 21.28 | 21.42 | -1.15% | 68,535 | 148,067,137 |
| 2024-11-25 | 21.64 | 21.8 | 21.11 | 21.67 | +0.23% | 74,061 | 158,821,294 |
| 2024-11-22 | 22.65 | 22.96 | 21.6 | 21.62 | -5.26% | 110,589 | 246,074,603 |
| 2024-11-21 | 22.88 | 23.15 | 22.59 | 22.82 | -1.04% | 80,241 | 183,221,779 |
| 2024-11-20 | 22.72 | 23.19 | 22.52 | 23.06 | +1.14% | 102,885 | 235,800,298 |
| 2024-11-19 | 22.4 | 22.81 | 21.89 | 22.8 | +3.64% | 101,921 | 228,114,728 |
| 2024-11-18 | 22.9 | 23.19 | 21.6 | 22 | -3.34% | 135,485 | 300,293,487 |
| 2024-11-15 | 24.2 | 24.58 | 22.75 | 22.76 | -5.56% | 155,571 | 366,082,393 |
| 2024-11-14 | 24.36 | 24.74 | 23.55 | 24.1 | -1.35% | 147,991 | 358,342,369 |
| 2024-11-13 | 24.1 | 24.7 | 23.6 | 24.43 | +1.29% | 159,578 | 387,231,716 |
| 2024-11-12 | 25.8 | 26.01 | 23.88 | 24.12 | -7.23% | 298,160 | 742,425,015 |
| 2024-11-11 | 25.5 | 27.14 | 25.43 | 26 | +7.57% | 432,248 | 1,126,495,377 |
| 2024-11-08 | 23.42 | 25.23 | 23.41 | 24.17 | +5.09% | 371,646 | 911,839,978 |
| 2024-11-07 | 22.6 | 23.27 | 22.31 | 23 | -0.82% | 259,817 | 592,174,741 |
| 2024-11-06 | 24.17 | 24.6 | 22.52 | 23.19 | -0.56% | 411,504 | 962,241,168 |
| 2024-11-05 | 21.1 | 23.72 | 21.1 | 23.32 | +12.22% | 440,654 | 1,002,786,671 |
| 2024-11-04 | 20.26 | 21.02 | 20.26 | 20.78 | +1.42% | 91,297 | 188,708,939 |
| 2024-11-01 | 21.42 | 21.8 | 20.4 | 20.49 | -4.79% | 152,097 | 317,906,046 |
| 2024-10-31 | 21.39 | 21.83 | 21.01 | 21.52 | +2.14% | 195,921 | 420,802,288 |
| 2024-10-30 | 20.84 | 21.37 | 20.48 | 21.07 | +0.14% | 129,788 | 272,217,422 |
| 2024-10-29 | 21.4 | 22.15 | 20.98 | 21.04 | +0.62% | 197,305 | 424,579,556 |
| 2024-10-28 | 20.76 | 21.96 | 20.32 | 20.91 | -0.48% | 192,196 | 400,178,323 |
| 2024-10-25 | 21.5 | 22.83 | 20.9 | 21.01 | -3.09% | 355,096 | 784,332,196 |
| 2024-10-24 | 21.31 | 21.74 | 20.68 | 21.68 | -0.05% | 213,518 | 448,881,089 |
| 2024-10-23 | 20.46 | 21.98 | 20.45 | 21.69 | +4.18% | 301,182 | 645,036,083 |
| 2024-10-22 | 21.56 | 21.78 | 20.41 | 20.82 | -2.25% | 203,595 | 424,310,500 |
| 2024-10-21 | 20.2 | 21.49 | 20.01 | 21.3 | +6.71% | 322,072 | 676,661,211 |
| 2024-10-18 | 19.2 | 20.15 | 19.11 | 19.96 | +2.62% | 192,599 | 379,675,148 |
| 2024-10-17 | 19.06 | 20.24 | 19.06 | 19.45 | +2.21% | 151,127 | 297,676,042 |
| 2024-10-16 | 19.31 | 19.57 | 18.81 | 19.03 | -2.86% | 96,721 | 185,665,348 |
| 2024-10-15 | 18.78 | 20.05 | 18.68 | 19.59 | +2.14% | 172,308 | 336,915,657 |
| 2024-10-14 | 18.2 | 19.3 | 18.2 | 19.18 | +5.79% | 111,308 | 210,259,180 |
| 2024-10-11 | 19.58 | 19.58 | 17.97 | 18.13 | -5.82% | 92,137 | 170,928,618 |
| 2024-10-10 | 19.48 | 19.85 | 18.9 | 19.25 | +1.32% | 98,804 | 191,730,697 |
| 2024-10-09 | 20.53 | 20.56 | 19 | 19 | -11.75% | 164,250 | 326,387,723 |
| 2024-10-08 | 22.6 | 22.6 | 19.51 | 21.53 | +11.55% | 255,014 | 538,846,647 |
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：