股票概览
22
-1.79%
-0.4
22.11
开盘价
22.53
最高价
21.61
最低价
93,931
成交量
数据更新至: 2024-12-31
技术指标
21.89
MA5 (5日均线)
21.65
MA10 (10日均线)
22.11
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 | 22.11 | 22.53 | 21.61 | 22 | -1.79% | 93,931 | 206,692,211 |
| 2024-12-30 | 21.81 | 22.49 | 21.74 | 22.4 | +0.04% | 121,971 | 269,777,676 |
| 2024-12-27 | 24.19 | 24.83 | 22.13 | 22.39 | +3.99% | 193,637 | 447,050,414 |
| 2024-12-26 | 21.14 | 22.08 | 21.14 | 21.53 | +1.84% | 61,456 | 133,359,809 |
| 2024-12-25 | 21.59 | 21.59 | 20.93 | 21.14 | -2.49% | 63,724 | 135,073,448 |
| 2024-12-24 | 21.38 | 21.82 | 21.22 | 21.68 | +2.36% | 54,288 | 117,092,368 |
| 2024-12-23 | 22 | 22.06 | 21.05 | 21.18 | -3.81% | 57,478 | 123,783,763 |
| 2024-12-20 | 21.5 | 22.32 | 21.35 | 22.02 | +4.26% | 84,650 | 185,275,497 |
| 2024-12-19 | 20.81 | 21.23 | 20.69 | 21.12 | +0.19% | 48,561 | 101,698,232 |
| 2024-12-18 | 21.11 | 21.34 | 20.81 | 21.08 | -0.14% | 43,709 | 92,359,988 |
| 2024-12-17 | 22.12 | 22.24 | 21.06 | 21.11 | -4.48% | 71,578 | 154,176,119 |
| 2024-12-16 | 22.35 | 22.74 | 21.91 | 22.1 | -0.9% | 61,327 | 136,683,730 |
| 2024-12-13 | 23.15 | 23.29 | 22.24 | 22.3 | -4.62% | 118,483 | 267,539,355 |
| 2024-12-12 | 23.1 | 23.73 | 23.05 | 23.38 | +0.86% | 92,489 | 216,945,373 |
| 2024-12-11 | 22.92 | 23.2 | 22.68 | 23.18 | +0.91% | 73,802 | 169,422,460 |
| 2024-12-10 | 23.12 | 23.3 | 22.7 | 22.97 | +2.54% | 103,771 | 239,391,465 |
| 2024-12-09 | 22.79 | 22.99 | 22.13 | 22.4 | -1.93% | 69,897 | 156,649,456 |
| 2024-12-06 | 22.99 | 23.13 | 22.44 | 22.84 | -0.52% | 68,360 | 155,666,739 |
| 2024-12-05 | 22.39 | 23.2 | 22.28 | 22.96 | +2.55% | 71,798 | 163,239,876 |
| 2024-12-04 | 22.75 | 22.92 | 22.21 | 22.39 | -2.01% | 54,928 | 123,932,932 |
| 2024-12-03 | 23.1 | 23.1 | 22.54 | 22.85 | -1.25% | 68,518 | 156,269,901 |
| 2024-12-02 | 22.95 | 23.22 | 22.84 | 23.14 | +0.87% | 84,630 | 195,045,098 |
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：