股票概览
21.1
-3.34%
-0.73
21.9
开盘价
22.17
最高价
21
最低价
16,958
成交量
数据更新至: 2024-12-31
技术指标
21.87
MA5 (5日均线)
22.09
MA10 (10日均线)
22.57
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 | 21.9 | 22.17 | 21 | 21.1 | -3.34% | 16,958 | 36,286,233 |
| 2024-12-30 | 22.2 | 22.37 | 21.79 | 21.83 | -2.46% | 13,712 | 30,201,707 |
| 2024-12-27 | 22.04 | 22.65 | 22.04 | 22.38 | +0.77% | 13,132 | 29,491,593 |
| 2024-12-26 | 21.84 | 22.45 | 21.78 | 22.21 | +1.69% | 12,462 | 27,670,873 |
| 2024-12-25 | 22.23 | 22.36 | 21.56 | 21.84 | -1.75% | 14,917 | 32,571,139 |
| 2024-12-24 | 22.18 | 22.47 | 21.73 | 22.23 | +0.23% | 13,902 | 30,698,581 |
| 2024-12-23 | 22.95 | 23.07 | 22.11 | 22.18 | -1.86% | 19,046 | 42,854,759 |
| 2024-12-20 | 22.25 | 22.98 | 22.18 | 22.6 | +1.57% | 14,996 | 33,946,199 |
| 2024-12-19 | 21.84 | 22.45 | 21.84 | 22.25 | +0.09% | 12,225 | 27,200,184 |
| 2024-12-18 | 22.06 | 22.63 | 21.64 | 22.23 | +1.18% | 16,431 | 36,577,003 |
| 2024-12-17 | 23 | 23 | 21.8 | 21.97 | -4.48% | 21,835 | 48,837,474 |
| 2024-12-16 | 22.95 | 23.33 | 22.81 | 23 | -0.52% | 14,342 | 33,076,066 |
| 2024-12-13 | 24.17 | 24.17 | 23.06 | 23.12 | -3.43% | 23,101 | 54,120,521 |
| 2024-12-12 | 23.8 | 24 | 23.43 | 23.94 | +1.01% | 27,984 | 66,560,766 |
| 2024-12-11 | 22.91 | 23.89 | 22.9 | 23.7 | +3.27% | 34,928 | 81,911,267 |
| 2024-12-10 | 23.3 | 23.61 | 22.83 | 22.95 | +0.7% | 20,989 | 48,696,257 |
| 2024-12-09 | 23.3 | 23.3 | 22.61 | 22.79 | -1.21% | 16,813 | 38,490,122 |
| 2024-12-06 | 22.98 | 23.17 | 22.71 | 23.07 | +0.39% | 20,069 | 46,055,731 |
| 2024-12-05 | 22.8 | 23.06 | 22.73 | 22.98 | +0.04% | 18,880 | 43,283,182 |
| 2024-12-04 | 23.5 | 23.92 | 22.83 | 22.97 | -2.71% | 26,048 | 60,681,873 |
| 2024-12-03 | 23.51 | 24.23 | 23.38 | 23.61 | +0.51% | 29,208 | 69,639,439 |
| 2024-12-02 | 23.27 | 23.67 | 23.23 | 23.49 | +0.95% | 21,541 | 50,594,059 |
| 2024-11-29 | 23.11 | 23.48 | 22.7 | 23.27 | +0.52% | 19,699 | 45,742,649 |
| 2024-11-28 | 23.33 | 23.58 | 23.07 | 23.15 | -0.9% | 15,431 | 36,080,562 |
| 2024-11-27 | 22.76 | 23.36 | 22.02 | 23.36 | +2.05% | 22,261 | 50,501,830 |
| 2024-11-26 | 23.35 | 23.63 | 22.86 | 22.89 | -2.47% | 18,047 | 41,833,246 |
| 2024-11-25 | 23.32 | 23.97 | 23 | 23.47 | -0.25% | 26,800 | 62,886,689 |
| 2024-11-22 | 24 | 25.14 | 23.4 | 23.53 | -3.25% | 50,130 | 120,974,931 |
| 2024-11-21 | 24 | 25.05 | 23.96 | 24.32 | +0.37% | 32,486 | 79,693,829 |
| 2024-11-20 | 23.38 | 24.52 | 23.38 | 24.23 | +2.28% | 33,917 | 81,440,605 |
| 2024-11-19 | 22.88 | 23.69 | 22.22 | 23.69 | +4.59% | 33,709 | 77,503,796 |
| 2024-11-18 | 23.25 | 23.72 | 22.41 | 22.65 | -3.08% | 32,486 | 74,394,831 |
| 2024-11-15 | 24.25 | 24.59 | 23.35 | 23.37 | -4.3% | 35,744 | 85,579,636 |
| 2024-11-14 | 25.29 | 25.78 | 24.41 | 24.42 | -4.35% | 37,538 | 93,768,468 |
| 2024-11-13 | 25.1 | 26.19 | 24.88 | 25.53 | -0.08% | 40,372 | 102,597,827 |
| 2024-11-12 | 26 | 26.94 | 25.4 | 25.55 | -1.31% | 64,851 | 170,406,281 |
| 2024-11-11 | 25.38 | 25.9 | 25.18 | 25.89 | +2.05% | 49,097 | 125,791,838 |
| 2024-11-08 | 26.2 | 26.44 | 25.25 | 25.37 | -3.17% | 63,667 | 164,571,125 |
| 2024-11-07 | 25.93 | 26.39 | 25 | 26.2 | +0.04% | 85,006 | 218,615,786 |
| 2024-11-06 | 26.44 | 27.69 | 26 | 26.19 | -2.93% | 132,942 | 356,140,239 |
| 2024-11-05 | 25.11 | 27.66 | 25.03 | 26.98 | +4.37% | 149,864 | 392,344,853 |
| 2024-11-04 | 24.9 | 26.41 | 23.88 | 25.85 | +0.47% | 132,404 | 333,258,967 |
| 2024-11-01 | 23.25 | 28 | 23.25 | 25.73 | +8.57% | 191,796 | 494,757,149 |
| 2024-10-31 | 22.82 | 24.9 | 22.71 | 23.7 | +3.54% | 71,531 | 170,147,732 |
| 2024-10-30 | 22.77 | 23.49 | 22.5 | 22.89 | -0.91% | 47,592 | 108,987,460 |
| 2024-10-29 | 24.34 | 24.42 | 22.88 | 23.1 | -4.66% | 66,542 | 155,997,166 |
| 2024-10-28 | 24 | 24.67 | 23.89 | 24.23 | -0.62% | 67,670 | 163,667,938 |
| 2024-10-25 | 23.4 | 25.8 | 23.4 | 24.38 | +2.65% | 108,441 | 265,381,540 |
| 2024-10-24 | 24 | 24.8 | 23.56 | 23.75 | -8.65% | 125,295 | 300,815,145 |
| 2024-10-23 | 21.88 | 26.39 | 21.28 | 26 | +18.24% | 196,220 | 493,339,959 |
| 2024-10-22 | 20.86 | 22.41 | 20.8 | 21.99 | +5.22% | 68,671 | 149,954,021 |
| 2024-10-21 | 20.5 | 20.98 | 20.39 | 20.9 | +2.9% | 40,857 | 84,611,071 |
| 2024-10-18 | 19.45 | 20.63 | 19.34 | 20.31 | +4.42% | 39,223 | 78,504,748 |
| 2024-10-17 | 19.7 | 19.99 | 19.41 | 19.45 | -1.22% | 20,951 | 41,282,279 |
| 2024-10-16 | 19.53 | 20.08 | 19.25 | 19.69 | -0.66% | 20,693 | 40,863,011 |
| 2024-10-15 | 20.36 | 20.55 | 19.79 | 19.82 | -2.99% | 28,647 | 57,802,196 |
| 2024-10-14 | 20.15 | 20.7 | 19.6 | 20.43 | +2.05% | 30,251 | 61,069,532 |
| 2024-10-11 | 21.4 | 21.68 | 19.76 | 20.02 | -6.45% | 37,738 | 77,340,851 |
| 2024-10-10 | 21.42 | 22.38 | 21 | 21.4 | -0.23% | 35,261 | 76,628,140 |
| 2024-10-09 | 24.21 | 24.21 | 21.35 | 21.45 | -15.68% | 69,683 | 161,189,955 |
| 2024-10-08 | 25 | 25.5 | 22.76 | 25.44 | +17.78% | 107,648 | 263,856,203 |
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：