股票概览
21.03
-6.49%
-1.46
22.46
开盘价
22.53
最高价
21.01
最低价
272,660
成交量
数据更新至: 2024-12-31
技术指标
21.92
MA5 (5日均线)
22.80
MA10 (10日均线)
23.74
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 | 22.46 | 22.53 | 21.01 | 21.03 | -6.49% | 272,660 | 589,109,649 |
| 2024-12-30 | 22.01 | 22.72 | 21.4 | 22.49 | +2.98% | 297,743 | 664,696,243 |
| 2024-12-27 | 22.13 | 22.49 | 21.77 | 21.84 | -0.73% | 228,589 | 506,991,330 |
| 2024-12-26 | 22.33 | 22.5 | 21.92 | 22 | -1.08% | 251,702 | 558,705,234 |
| 2024-12-25 | 23.1 | 23.1 | 21.5 | 22.24 | -3.93% | 402,559 | 889,713,566 |
| 2024-12-24 | 23 | 23.48 | 22.7 | 23.15 | +0.83% | 207,355 | 478,527,005 |
| 2024-12-23 | 23.9 | 24.01 | 22.95 | 22.96 | -6.67% | 381,499 | 890,357,723 |
| 2024-12-20 | 23.9 | 25.33 | 23.63 | 24.6 | +2.63% | 350,939 | 865,677,070 |
| 2024-12-19 | 23.31 | 24.32 | 23.21 | 23.97 | +0.88% | 253,840 | 606,227,602 |
| 2024-12-18 | 23.78 | 23.97 | 23.08 | 23.76 | +0.72% | 279,174 | 659,466,785 |
| 2024-12-17 | 25.25 | 25.63 | 23.4 | 23.59 | -6.57% | 471,788 | 1,141,932,583 |
| 2024-12-16 | 25.62 | 26.49 | 24.97 | 25.25 | -2.51% | 400,611 | 1,028,228,033 |
| 2024-12-13 | 26.51 | 27.19 | 25.88 | 25.9 | -5.06% | 551,753 | 1,457,431,763 |
| 2024-12-12 | 26 | 27.43 | 25.49 | 27.28 | +3.69% | 729,466 | 1,933,386,919 |
| 2024-12-11 | 25.66 | 26.9 | 25.41 | 26.31 | +1.7% | 723,347 | 1,893,283,172 |
| 2024-12-10 | 24.12 | 26.38 | 23.6 | 25.87 | +9.99% | 1,132,514 | 2,832,560,828 |
| 2024-12-09 | 23 | 23.95 | 22.7 | 23.52 | +2.17% | 499,151 | 1,165,277,953 |
| 2024-12-06 | 23.58 | 23.68 | 22.9 | 23.02 | -1.46% | 420,293 | 973,884,727 |
| 2024-12-05 | 22.78 | 23.7 | 22.75 | 23.36 | +2.95% | 511,976 | 1,197,448,482 |
| 2024-12-04 | 23.25 | 23.33 | 22.42 | 22.69 | -2.74% | 408,507 | 934,311,185 |
| 2024-12-03 | 23.82 | 24 | 23.15 | 23.33 | -3.32% | 473,869 | 1,112,592,355 |
| 2024-12-02 | 24.07 | 24.61 | 23.2 | 24.13 | +1.94% | 737,468 | 1,759,368,157 |
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：