股票概览
22.66
-0.96%
-0.22
22.85
开盘价
23.48
最高价
22.51
最低价
13,869
成交量
数据更新至: 2024-12-31
技术指标
22.98
MA5 (5日均线)
23.14
MA10 (10日均线)
22.75
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 | 22.85 | 23.48 | 22.51 | 22.66 | -0.96% | 13,869 | 31,639,155 |
| 2024-12-30 | 23.15 | 23.59 | 22.66 | 22.88 | -1.17% | 12,239 | 27,966,167 |
| 2024-12-27 | 23.41 | 23.99 | 23.1 | 23.15 | +0.22% | 28,048 | 66,103,177 |
| 2024-12-26 | 22.89 | 23.26 | 22.64 | 23.1 | -0.04% | 11,183 | 25,646,096 |
| 2024-12-25 | 23.49 | 23.49 | 22.6 | 23.11 | -0.73% | 18,692 | 42,732,929 |
| 2024-12-24 | 23.11 | 23.5 | 22.63 | 23.28 | +1.22% | 19,081 | 44,119,041 |
| 2024-12-23 | 23.96 | 24.04 | 23 | 23 | -2.87% | 25,721 | 59,940,438 |
| 2024-12-20 | 23.45 | 24 | 23.22 | 23.68 | +0.85% | 25,410 | 60,018,727 |
| 2024-12-19 | 22.77 | 23.8 | 22.33 | 23.48 | +1.95% | 27,180 | 62,653,009 |
| 2024-12-18 | 22.36 | 23.3 | 21.93 | 23.03 | +3.74% | 32,162 | 73,628,929 |
| 2024-12-17 | 23.1 | 23.11 | 21.84 | 22.2 | -2.67% | 27,098 | 60,554,386 |
| 2024-12-16 | 23.8 | 24 | 22.71 | 22.81 | -3.02% | 28,206 | 64,959,841 |
| 2024-12-13 | 22.78 | 24.2 | 22.35 | 23.52 | +2.8% | 54,837 | 128,172,377 |
| 2024-12-12 | 22.73 | 23.28 | 22.58 | 22.88 | +0.75% | 28,945 | 66,251,868 |
| 2024-12-11 | 22.45 | 23 | 22.3 | 22.71 | +0.49% | 30,091 | 68,058,214 |
| 2024-12-10 | 22.16 | 22.85 | 21.79 | 22.6 | +4.97% | 45,374 | 100,984,097 |
| 2024-12-09 | 21.95 | 21.95 | 21.3 | 21.53 | -1.51% | 14,060 | 30,341,986 |
| 2024-12-06 | 21.99 | 22.15 | 21.66 | 21.86 | -0.59% | 11,076 | 24,215,313 |
| 2024-12-05 | 21.49 | 22.28 | 21.4 | 21.99 | +2.33% | 14,707 | 32,285,210 |
| 2024-12-04 | 22.09 | 22.12 | 21.34 | 21.49 | -2.8% | 15,258 | 33,097,453 |
| 2024-12-03 | 22.48 | 22.79 | 22.07 | 22.11 | -1.69% | 22,895 | 51,200,816 |
| 2024-12-02 | 21.72 | 22.49 | 21.3 | 22.49 | +3.74% | 31,749 | 70,188,790 |
| 2024-11-29 | 21.92 | 22.29 | 21.41 | 21.68 | -1.36% | 27,015 | 58,987,263 |
| 2024-11-28 | 22.3 | 22.99 | 21.9 | 21.98 | -0.54% | 32,255 | 72,503,994 |
| 2024-11-27 | 22.03 | 22.16 | 21.41 | 22.1 | -0.14% | 20,839 | 45,495,220 |
| 2024-11-26 | 20.93 | 22.68 | 20.56 | 22.13 | +5.73% | 45,588 | 99,713,503 |
| 2024-11-25 | 21.49 | 21.49 | 20.62 | 20.93 | -0.19% | 13,498 | 28,150,899 |
| 2024-11-22 | 21.59 | 21.93 | 20.8 | 20.97 | -3.85% | 15,910 | 33,950,790 |
| 2024-11-21 | 21.75 | 22.29 | 21.45 | 21.81 | +0.05% | 24,745 | 53,893,717 |
| 2024-11-20 | 21 | 22.09 | 20.83 | 21.8 | +3.46% | 30,089 | 65,141,004 |
| 2024-11-19 | 20.95 | 21.19 | 20.32 | 21.07 | +0.72% | 17,807 | 37,034,917 |
| 2024-11-18 | 21.4 | 21.64 | 20.57 | 20.92 | -2.15% | 23,475 | 49,584,778 |
| 2024-11-15 | 21.59 | 21.73 | 21.12 | 21.38 | -0.65% | 22,077 | 47,304,206 |
| 2024-11-14 | 22.55 | 22.69 | 21.43 | 21.52 | -4.57% | 27,901 | 61,648,774 |
| 2024-11-13 | 22 | 22.78 | 21.37 | 22.55 | +2.5% | 45,094 | 100,038,339 |
| 2024-11-12 | 21.93 | 22.6 | 21.7 | 22 | +0.82% | 48,921 | 108,295,763 |
| 2024-11-11 | 20.38 | 22.13 | 20.37 | 21.82 | +7.07% | 52,681 | 113,687,331 |
| 2024-11-08 | 21.39 | 21.4 | 20.28 | 20.38 | -3.46% | 34,310 | 70,734,131 |
| 2024-11-07 | 21.26 | 21.63 | 20.9 | 21.11 | +0.96% | 23,317 | 49,538,111 |
| 2024-11-06 | 21.58 | 21.77 | 20.89 | 20.91 | -2.74% | 21,949 | 46,713,557 |
| 2024-11-05 | 20.9 | 21.8 | 20.73 | 21.5 | +2.33% | 31,902 | 68,314,448 |
| 2024-11-04 | 20.6 | 21.3 | 20.42 | 21.01 | +1.4% | 18,562 | 38,761,371 |
| 2024-11-01 | 21.7 | 21.9 | 20.61 | 20.72 | -5.99% | 44,169 | 93,438,563 |
| 2024-10-31 | 20.04 | 22.37 | 19.95 | 22.04 | +9% | 83,266 | 176,616,865 |
| 2024-10-30 | 20.67 | 20.73 | 19.81 | 20.22 | -3.25% | 27,225 | 54,906,215 |
| 2024-10-29 | 20.7 | 21.65 | 20.31 | 20.9 | -0.57% | 51,924 | 108,922,787 |
| 2024-10-28 | 20 | 21.24 | 19.71 | 21.02 | +3.6% | 49,751 | 102,678,893 |
| 2024-10-25 | 19.91 | 20.42 | 19.88 | 20.29 | +2.47% | 38,392 | 77,506,149 |
| 2024-10-24 | 19.6 | 19.8 | 19.1 | 19.8 | +1.02% | 18,732 | 36,380,600 |
| 2024-10-23 | 20.49 | 20.55 | 19.4 | 19.6 | -3.35% | 39,546 | 78,994,642 |
| 2024-10-22 | 18.66 | 20.55 | 18.43 | 20.28 | +8.45% | 49,842 | 96,972,797 |
| 2024-10-21 | 18.8 | 18.93 | 18.52 | 18.7 | +0.38% | 21,685 | 40,508,034 |
| 2024-10-18 | 18.31 | 18.9 | 18.02 | 18.63 | +1.8% | 23,223 | 43,043,293 |
| 2024-10-17 | 18.69 | 18.99 | 18.25 | 18.3 | -1.88% | 19,284 | 35,914,563 |
| 2024-10-16 | 18.31 | 18.91 | 18.3 | 18.65 | +0.21% | 16,701 | 31,107,332 |
| 2024-10-15 | 19.12 | 19.17 | 18.35 | 18.61 | -1.79% | 24,604 | 46,043,957 |
| 2024-10-14 | 18.63 | 19.2 | 18.5 | 18.95 | +3.55% | 34,679 | 65,668,996 |
| 2024-10-11 | 19.25 | 19.25 | 18.28 | 18.3 | -4.89% | 22,664 | 42,142,535 |
| 2024-10-10 | 20.07 | 20.3 | 18.75 | 19.24 | -1.99% | 31,970 | 62,405,211 |
| 2024-10-09 | 22.02 | 22.05 | 19.6 | 19.63 | -15.79% | 58,926 | 121,651,794 |
| 2024-10-08 | 21.91 | 24.25 | 21.08 | 23.31 | +15.17% | 94,692 | 214,542,946 |
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：