股票概览
22.3
-2.32%
-0.53
22.82
开盘价
22.98
最高价
22.27
最低价
225,497
成交量
数据更新至: 2024-12-31
技术指标
22.63
MA5 (5日均线)
22.52
MA10 (10日均线)
22.23
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 | 22.82 | 22.98 | 22.27 | 22.3 | -2.32% | 225,497 | 508,480,259 |
| 2024-12-30 | 22.83 | 23.13 | 22.77 | 22.83 | +0.09% | 201,245 | 461,353,530 |
| 2024-12-27 | 22.55 | 22.87 | 22.5 | 22.81 | +1.38% | 204,065 | 464,149,524 |
| 2024-12-26 | 22.69 | 22.9 | 22.43 | 22.5 | -0.92% | 169,764 | 383,611,677 |
| 2024-12-25 | 22.7 | 22.84 | 22.48 | 22.71 | 0% | 149,452 | 339,090,199 |
| 2024-12-24 | 22.5 | 22.95 | 22.4 | 22.71 | +0.71% | 236,706 | 535,352,919 |
| 2024-12-23 | 22.02 | 22.82 | 22.02 | 22.55 | +2.5% | 404,212 | 911,837,173 |
| 2024-12-20 | 22.3 | 22.4 | 22 | 22 | -1.48% | 204,647 | 452,163,974 |
| 2024-12-19 | 22.28 | 22.41 | 22 | 22.33 | -0.58% | 221,590 | 492,561,479 |
| 2024-12-18 | 22.66 | 22.87 | 22.37 | 22.46 | -0.49% | 249,909 | 565,146,411 |
| 2024-12-17 | 21.9 | 22.94 | 21.86 | 22.57 | +2.64% | 423,299 | 951,876,331 |
| 2024-12-16 | 22.21 | 22.28 | 21.68 | 21.99 | -0.63% | 176,702 | 387,673,758 |
| 2024-12-13 | 22.49 | 22.57 | 22.02 | 22.13 | -1.56% | 241,656 | 536,682,234 |
| 2024-12-12 | 22.26 | 22.58 | 22.18 | 22.48 | +1.26% | 224,005 | 502,632,279 |
| 2024-12-11 | 21.66 | 22.26 | 21.61 | 22.2 | +2.26% | 311,496 | 688,189,066 |
| 2024-12-10 | 22.11 | 22.26 | 21.68 | 21.71 | +0.32% | 319,062 | 702,548,120 |
| 2024-12-09 | 21.59 | 21.84 | 21.54 | 21.64 | +0.23% | 199,677 | 432,516,227 |
| 2024-12-06 | 21.47 | 21.72 | 21.4 | 21.59 | +0.65% | 187,059 | 403,440,667 |
| 2024-12-05 | 21.65 | 21.65 | 21.32 | 21.45 | -1.24% | 225,551 | 483,934,168 |
| 2024-12-04 | 22 | 22.03 | 21.6 | 21.72 | -1.32% | 285,258 | 620,001,696 |
| 2024-12-03 | 21.9 | 22.15 | 21.77 | 22.01 | +0.18% | 177,643 | 389,789,652 |
| 2024-12-02 | 21.93 | 22.09 | 21.81 | 21.97 | +0.05% | 264,958 | 580,919,002 |
| 2024-11-29 | 21.78 | 22.16 | 21.73 | 21.96 | +1.1% | 233,591 | 513,294,026 |
| 2024-11-28 | 22.04 | 22.04 | 21.58 | 21.72 | -1.45% | 232,125 | 505,253,818 |
| 2024-11-27 | 21.83 | 22.05 | 21.55 | 22.04 | +0.64% | 194,135 | 423,880,599 |
| 2024-11-26 | 22.13 | 22.13 | 21.8 | 21.9 | -1.22% | 180,610 | 395,876,401 |
| 2024-11-25 | 21.99 | 22.65 | 21.93 | 22.17 | +0.41% | 264,344 | 586,197,355 |
| 2024-11-22 | 23 | 23.02 | 22.05 | 22.08 | -4.08% | 303,183 | 680,678,981 |
| 2024-11-21 | 22.91 | 23.29 | 22.76 | 23.02 | +0.79% | 334,958 | 769,678,606 |
| 2024-11-20 | 22.11 | 22.98 | 22.1 | 22.84 | +2.56% | 366,750 | 834,259,686 |
| 2024-11-19 | 22.16 | 22.3 | 21.87 | 22.27 | +1.18% | 205,565 | 454,568,771 |
| 2024-11-18 | 22.46 | 22.56 | 21.88 | 22.01 | -1.57% | 292,110 | 650,580,797 |
| 2024-11-15 | 22.61 | 22.9 | 22.35 | 22.36 | -1.11% | 245,134 | 553,420,583 |
| 2024-11-14 | 22.82 | 23.25 | 22.61 | 22.61 | -1.27% | 325,001 | 743,408,518 |
| 2024-11-13 | 22.83 | 23.33 | 22.68 | 22.9 | -0.26% | 290,739 | 665,047,212 |
| 2024-11-12 | 23.02 | 23.55 | 22.83 | 22.96 | -0.22% | 458,286 | 1,065,772,399 |
| 2024-11-11 | 23.23 | 23.24 | 22.69 | 23.01 | -1.71% | 464,114 | 1,063,721,732 |
| 2024-11-08 | 23.75 | 24.03 | 23.13 | 23.41 | -1.43% | 514,617 | 1,208,922,050 |
| 2024-11-07 | 23.29 | 24.13 | 23.11 | 23.75 | +1.5% | 484,545 | 1,147,849,044 |
| 2024-11-06 | 23.42 | 23.81 | 23.3 | 23.4 | -0.38% | 391,046 | 920,080,260 |
| 2024-11-05 | 23.14 | 23.6 | 22.95 | 23.49 | +0.86% | 419,573 | 976,994,489 |
| 2024-11-04 | 23.43 | 23.45 | 23 | 23.29 | -0.26% | 335,049 | 776,714,601 |
| 2024-11-01 | 22.9 | 23.82 | 22.83 | 23.35 | +1.43% | 462,591 | 1,082,265,286 |
| 2024-10-31 | 23.15 | 23.33 | 22.93 | 23.02 | -1.24% | 327,311 | 754,451,019 |
| 2024-10-30 | 23.4 | 23.9 | 23.14 | 23.31 | -0.51% | 259,464 | 607,965,453 |
| 2024-10-29 | 23.79 | 23.92 | 23.3 | 23.43 | -1.51% | 347,141 | 818,656,575 |
| 2024-10-28 | 24.18 | 24.25 | 23.15 | 23.79 | -0.88% | 464,797 | 1,098,445,408 |
| 2024-10-25 | 23.19 | 24.09 | 23.06 | 24 | +3.63% | 597,637 | 1,417,494,432 |
| 2024-10-24 | 23.35 | 23.65 | 23.05 | 23.16 | -0.81% | 272,073 | 632,352,094 |
| 2024-10-23 | 23.19 | 23.52 | 22.85 | 23.35 | +0.78% | 407,524 | 946,737,992 |
| 2024-10-22 | 23 | 23.23 | 22.73 | 23.17 | +1.05% | 346,056 | 797,097,399 |
| 2024-10-21 | 22.85 | 23.03 | 22.43 | 22.93 | +0.84% | 413,737 | 942,507,002 |
| 2024-10-18 | 22.45 | 23.22 | 22.35 | 22.74 | +1.43% | 404,570 | 922,083,783 |
| 2024-10-17 | 23.08 | 23.21 | 22.4 | 22.42 | -2.1% | 314,734 | 716,784,383 |
| 2024-10-16 | 22.64 | 23.52 | 22.61 | 22.9 | -0.22% | 434,524 | 1,003,101,830 |
| 2024-10-15 | 23.4 | 23.82 | 22.89 | 22.95 | +1.15% | 740,193 | 1,724,054,076 |
| 2024-10-14 | 22.3 | 22.73 | 22 | 22.69 | +1.48% | 420,727 | 943,351,833 |
| 2024-10-11 | 22.84 | 22.88 | 21.81 | 22.36 | -1.67% | 374,105 | 833,005,366 |
| 2024-10-10 | 22.4 | 23.32 | 22.26 | 22.74 | +3.04% | 510,589 | 1,164,953,852 |
| 2024-10-09 | 22.68 | 23.23 | 21.8 | 22.07 | -4.58% | 642,776 | 1,445,191,594 |
| 2024-10-08 | 24.8 | 24.89 | 22.3 | 23.13 | +2.21% | 947,450 | 2,232,094,616 |
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：