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 |
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：