股票概览
22.11
-2.17%
-0.49
22.5
开盘价
23.09
最高价
22.09
最低价
498,174
成交量
数据更新至: 2024-12-31
技术指标
22.58
MA5 (5日均线)
22.89
MA10 (10日均线)
24.08
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 | 22.5 | 23.09 | 22.09 | 22.11 | -2.17% | 498,174 | 1,123,210,576 |
| 2024-12-30 | 22.06 | 22.8 | 21.7 | 22.6 | +2.49% | 673,461 | 1,499,981,291 |
| 2024-12-27 | 22.25 | 22.53 | 21.92 | 22.05 | -1.52% | 537,339 | 1,193,514,889 |
| 2024-12-26 | 23.71 | 23.71 | 22.35 | 22.39 | -5.69% | 842,879 | 1,912,419,854 |
| 2024-12-25 | 24.3 | 24.42 | 23.43 | 23.74 | -0.5% | 550,306 | 1,313,998,030 |
| 2024-12-24 | 23.65 | 24.26 | 23.47 | 23.86 | +4.15% | 739,264 | 1,763,500,420 |
| 2024-12-23 | 22.6 | 23.59 | 22.44 | 22.91 | +1.1% | 595,350 | 1,377,287,523 |
| 2024-12-20 | 23.2 | 23.29 | 22.43 | 22.66 | -2.03% | 498,213 | 1,129,761,387 |
| 2024-12-19 | 23.21 | 23.3 | 22.9 | 23.13 | -1.45% | 342,937 | 792,292,851 |
| 2024-12-18 | 23.52 | 23.73 | 23.37 | 23.47 | -0.13% | 203,311 | 478,639,179 |
| 2024-12-17 | 23.59 | 23.81 | 23.46 | 23.5 | -0.38% | 255,481 | 603,508,036 |
| 2024-12-16 | 24.09 | 24.25 | 23.31 | 23.59 | -1.99% | 406,948 | 958,692,154 |
| 2024-12-13 | 25.1 | 25.11 | 24 | 24.07 | -4.67% | 616,255 | 1,504,688,493 |
| 2024-12-12 | 25.26 | 25.6 | 25.06 | 25.25 | -0.04% | 347,895 | 880,072,043 |
| 2024-12-11 | 25.21 | 25.5 | 24.81 | 25.26 | 0% | 336,018 | 847,052,193 |
| 2024-12-10 | 26.46 | 26.49 | 25.2 | 25.26 | -1.86% | 546,811 | 1,402,813,142 |
| 2024-12-09 | 25.7 | 25.99 | 25.5 | 25.74 | -1.04% | 363,610 | 936,701,960 |
| 2024-12-06 | 26.96 | 27.15 | 25.28 | 26.01 | -4.27% | 849,562 | 2,198,875,353 |
| 2024-12-05 | 26.71 | 27.21 | 26.69 | 27.17 | +1.15% | 306,358 | 825,885,519 |
| 2024-12-04 | 27.95 | 28.23 | 26.66 | 26.86 | -4.07% | 577,846 | 1,568,963,258 |
| 2024-12-03 | 27.8 | 28.1 | 27.55 | 28 | +1.67% | 449,231 | 1,250,917,331 |
| 2024-12-02 | 27 | 27.55 | 26.4 | 27.54 | +0.33% | 382,792 | 1,042,626,333 |
| 2024-11-29 | 27 | 27.94 | 26.92 | 27.45 | +1.59% | 415,866 | 1,142,705,781 |
| 2024-11-28 | 27 | 27.76 | 26.8 | 27.02 | +0.04% | 382,682 | 1,040,907,014 |
| 2024-11-27 | 26.15 | 27.16 | 25.96 | 27.01 | +2.66% | 406,928 | 1,078,686,291 |
| 2024-11-26 | 26.5 | 27.5 | 26.27 | 26.31 | +1.23% | 494,218 | 1,329,934,002 |
| 2024-11-25 | 25.68 | 26.55 | 25.67 | 25.99 | 0% | 435,806 | 1,141,357,329 |
| 2024-11-22 | 26.85 | 27.05 | 25.99 | 25.99 | -4.27% | 510,606 | 1,351,226,226 |
| 2024-11-21 | 28.5 | 28.59 | 26.76 | 27.15 | +0.56% | 781,116 | 2,136,492,993 |
| 2024-11-20 | 27.28 | 27.5 | 26.7 | 27 | -1.5% | 360,527 | 972,385,950 |
| 2024-11-19 | 26.97 | 27.7 | 26.58 | 27.41 | +2.51% | 447,202 | 1,217,297,114 |
| 2024-11-18 | 26.4 | 27.5 | 26.1 | 26.74 | +0.72% | 656,167 | 1,763,219,166 |
| 2024-11-15 | 28.74 | 29.25 | 26.51 | 26.55 | -8.13% | 1,050,168 | 2,893,618,030 |
| 2024-11-14 | 29.81 | 29.99 | 28.84 | 28.9 | -3.02% | 510,159 | 1,489,559,900 |
| 2024-11-13 | 29.4 | 29.99 | 29.04 | 29.8 | +0.57% | 617,716 | 1,817,868,757 |
| 2024-11-12 | 30.28 | 30.62 | 29.3 | 29.63 | -1.98% | 593,990 | 1,784,219,713 |
| 2024-11-11 | 30 | 30.75 | 29.55 | 30.23 | +0.47% | 642,741 | 1,946,032,366 |
| 2024-11-08 | 29.71 | 30.77 | 29.71 | 30.09 | +2% | 814,763 | 2,472,145,311 |
| 2024-11-07 | 28.9 | 29.54 | 27.8 | 29.5 | -1.37% | 1,030,089 | 2,972,379,370 |
| 2024-11-06 | 31.07 | 32.05 | 29.76 | 29.91 | -3.89% | 1,127,736 | 3,468,903,656 |
| 2024-11-05 | 30.3 | 31.12 | 29.4 | 31.12 | +2.37% | 1,170,799 | 3,545,559,638 |
| 2024-11-04 | 29.7 | 31.2 | 29.44 | 30.4 | +2.25% | 766,938 | 2,332,954,088 |
| 2024-11-01 | 30.18 | 30.79 | 29.2 | 29.73 | -3.32% | 996,018 | 2,979,431,775 |
| 2024-10-31 | 29.9 | 31.29 | 29.1 | 30.75 | +6.48% | 1,583,012 | 4,796,617,797 |
| 2024-10-30 | 28.01 | 30.24 | 28 | 28.88 | -1.47% | 1,495,175 | 4,375,335,215 |
| 2024-10-29 | 30.6 | 31.68 | 29.25 | 29.31 | +1.77% | 2,236,988 | 6,756,298,517 |
| 2024-10-28 | 28.98 | 29.36 | 28 | 28.8 | +4.08% | 2,600,425 | 7,464,752,522 |
| 2024-10-25 | 25.4 | 27.67 | 25.4 | 27.67 | +10.02% | 1,366,903 | 3,749,062,573 |
| 2024-10-24 | 24.61 | 26.5 | 24.55 | 25.15 | +2.44% | 2,288,535 | 5,822,346,907 |
| 2024-10-23 | 22.34 | 24.55 | 22.15 | 24.55 | +9.99% | 1,511,900 | 3,620,915,259 |
| 2024-10-22 | 21.7 | 22.65 | 21.11 | 22.32 | +3.09% | 693,915 | 1,513,451,593 |
| 2024-10-21 | 20.87 | 22.23 | 20.75 | 21.65 | +5.97% | 820,900 | 1,775,762,167 |
| 2024-10-18 | 19.91 | 20.99 | 19.7 | 20.43 | +2% | 514,096 | 1,040,257,378 |
| 2024-10-17 | 20.98 | 21.03 | 20.01 | 20.03 | -3.56% | 395,110 | 806,937,223 |
| 2024-10-16 | 20.55 | 21 | 20.36 | 20.77 | -0.38% | 306,611 | 633,049,476 |
| 2024-10-15 | 20.7 | 21.19 | 20.46 | 20.85 | -0.33% | 416,909 | 872,028,460 |
| 2024-10-14 | 20.67 | 21.05 | 20.5 | 20.92 | +1.41% | 393,697 | 819,057,062 |
| 2024-10-11 | 21.4 | 21.5 | 20.3 | 20.63 | -4.18% | 364,947 | 762,190,220 |
| 2024-10-10 | 21.5 | 22.34 | 21.06 | 21.53 | -1.87% | 514,764 | 1,120,261,147 |
| 2024-10-09 | 23.6 | 23.61 | 21.94 | 21.94 | -10.01% | 802,260 | 1,815,927,400 |
| 2024-10-08 | 25.11 | 25.11 | 23.21 | 24.38 | +6.79% | 1,129,019 | 2,754,352,424 |
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：