股票概览
22.02
-3.76%
-0.86
22.9
开盘价
22.95
最高价
21.97
最低价
128,219
成交量
数据更新至: 2024-12-31
技术指标
22.91
MA5 (5日均线)
23.23
MA10 (10日均线)
23.55
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 | 22.9 | 22.95 | 21.97 | 22.02 | -3.76% | 128,219 | 286,369,862 |
| 2024-12-30 | 23.27 | 23.36 | 22.75 | 22.88 | -1.63% | 113,979 | 261,826,508 |
| 2024-12-27 | 23.31 | 23.43 | 22.98 | 23.26 | -0.04% | 87,356 | 202,761,922 |
| 2024-12-26 | 23.11 | 23.29 | 22.94 | 23.27 | +0.65% | 58,588 | 135,420,593 |
| 2024-12-25 | 23.41 | 23.46 | 22.85 | 23.12 | -1.37% | 80,310 | 185,503,398 |
| 2024-12-24 | 23.2 | 23.66 | 23.17 | 23.44 | +0.77% | 71,458 | 167,394,779 |
| 2024-12-23 | 23.53 | 23.7 | 23.2 | 23.26 | -1.86% | 72,611 | 170,295,899 |
| 2024-12-20 | 23.59 | 24 | 23.53 | 23.7 | 0% | 72,304 | 171,674,872 |
| 2024-12-19 | 23.45 | 23.8 | 23.25 | 23.7 | +0.25% | 78,482 | 184,610,363 |
| 2024-12-18 | 23.88 | 24.06 | 23.61 | 23.64 | -0.34% | 63,386 | 150,645,226 |
| 2024-12-17 | 24.07 | 24.22 | 23.63 | 23.72 | -1.58% | 94,385 | 225,439,650 |
| 2024-12-16 | 24.43 | 24.43 | 23.75 | 24.1 | -1.35% | 145,144 | 349,227,695 |
| 2024-12-13 | 25 | 25.09 | 24.35 | 24.43 | -2.32% | 175,615 | 432,985,938 |
| 2024-12-12 | 24.55 | 25.16 | 24.2 | 25.01 | +1.87% | 216,621 | 534,952,503 |
| 2024-12-11 | 24.1 | 25.08 | 23.99 | 24.55 | +1.74% | 195,217 | 481,578,255 |
| 2024-12-10 | 24.78 | 24.95 | 24.1 | 24.13 | +2.16% | 258,601 | 636,389,236 |
| 2024-12-09 | 24 | 24.85 | 23.53 | 23.62 | +1.77% | 200,024 | 479,645,522 |
| 2024-12-06 | 22.88 | 23.5 | 22.8 | 23.21 | +1.18% | 110,304 | 256,062,024 |
| 2024-12-05 | 22.9 | 23.15 | 22.65 | 22.94 | -0.26% | 93,800 | 215,011,301 |
| 2024-12-04 | 23.5 | 23.51 | 22.8 | 23 | -2.13% | 138,268 | 319,262,545 |
| 2024-12-03 | 23.5 | 23.79 | 23.2 | 23.5 | -0.55% | 124,591 | 292,949,469 |
| 2024-12-02 | 23.48 | 23.89 | 23.15 | 23.63 | +0.42% | 147,007 | 347,183,946 |
| 2024-11-29 | 21.9 | 23.68 | 21.88 | 23.53 | +7.54% | 340,012 | 782,087,722 |
| 2024-11-28 | 22.09 | 22.32 | 21.83 | 21.88 | -1.44% | 82,238 | 181,213,637 |
| 2024-11-27 | 21.38 | 22.22 | 21.16 | 22.2 | +3.45% | 126,505 | 276,379,270 |
| 2024-11-26 | 21.02 | 21.93 | 21.02 | 21.46 | +0.47% | 101,365 | 219,107,416 |
| 2024-11-25 | 21.51 | 21.68 | 21.1 | 21.36 | -0.65% | 104,575 | 223,437,566 |
| 2024-11-22 | 22.28 | 22.45 | 21.49 | 21.5 | -3.72% | 101,964 | 223,949,295 |
| 2024-11-21 | 22.42 | 22.68 | 22.15 | 22.33 | +0.4% | 92,132 | 205,925,641 |
| 2024-11-20 | 22.28 | 22.4 | 22.1 | 22.24 | -0.4% | 94,988 | 211,151,473 |
| 2024-11-19 | 21.89 | 22.36 | 21.76 | 22.33 | +2.01% | 128,624 | 283,003,882 |
| 2024-11-18 | 23 | 23.17 | 21.69 | 21.89 | -4.78% | 220,657 | 492,272,832 |
| 2024-11-15 | 23.15 | 23.55 | 22.99 | 22.99 | -0.86% | 105,946 | 246,450,196 |
| 2024-11-14 | 23.64 | 23.7 | 23.1 | 23.19 | -1.9% | 112,271 | 262,954,480 |
| 2024-11-13 | 23.55 | 23.72 | 23.33 | 23.64 | -0.42% | 105,300 | 247,630,178 |
| 2024-11-12 | 24 | 24.45 | 23.44 | 23.74 | -1.08% | 178,857 | 428,500,940 |
| 2024-11-11 | 23.7 | 24.15 | 23.51 | 24 | -0.83% | 196,429 | 468,731,779 |
| 2024-11-08 | 24.7 | 24.87 | 24.1 | 24.2 | -1.35% | 230,172 | 561,871,845 |
| 2024-11-07 | 22.78 | 24.8 | 22.78 | 24.53 | +6.33% | 356,587 | 858,927,732 |
| 2024-11-06 | 23.4 | 23.44 | 22.66 | 23.07 | -1.37% | 285,930 | 657,091,319 |
| 2024-11-05 | 22.97 | 23.67 | 22.6 | 23.39 | +1.43% | 228,237 | 530,489,953 |
| 2024-11-04 | 22.39 | 23.14 | 22.39 | 23.06 | +3.22% | 151,891 | 347,424,918 |
| 2024-11-01 | 22.7 | 23 | 22.2 | 22.34 | -2.32% | 155,065 | 350,214,174 |
| 2024-10-31 | 22.44 | 23 | 22.35 | 22.87 | +1.15% | 143,173 | 325,717,824 |
| 2024-10-30 | 22.69 | 23.06 | 22.4 | 22.61 | -0.18% | 106,167 | 240,703,564 |
| 2024-10-29 | 23.44 | 23.59 | 22.6 | 22.65 | -3.49% | 202,947 | 469,293,881 |
| 2024-10-28 | 23.4 | 23.64 | 22.6 | 23.47 | -1.68% | 356,252 | 822,727,848 |
| 2024-10-25 | 23.39 | 24.03 | 22.82 | 23.87 | +4.05% | 256,192 | 602,769,417 |
| 2024-10-24 | 22.5 | 23.3 | 22.43 | 22.94 | +1.5% | 177,660 | 407,462,623 |
| 2024-10-23 | 22.15 | 22.93 | 21.87 | 22.6 | +2.03% | 191,905 | 432,734,937 |
| 2024-10-22 | 21.2 | 22.16 | 21.2 | 22.15 | +4.04% | 206,744 | 452,561,795 |
| 2024-10-21 | 21.1 | 21.52 | 20.77 | 21.29 | +1.28% | 159,427 | 338,181,719 |
| 2024-10-18 | 20.6 | 21.48 | 20.38 | 21.02 | +2.04% | 208,681 | 435,098,098 |
| 2024-10-17 | 21.18 | 21.2 | 20.56 | 20.6 | -2% | 120,241 | 250,938,035 |
| 2024-10-16 | 21.15 | 21.47 | 20.79 | 21.02 | -1.22% | 134,799 | 284,366,933 |
| 2024-10-15 | 21.97 | 22.03 | 21.21 | 21.28 | -3.58% | 171,702 | 371,957,238 |
| 2024-10-14 | 22.06 | 22.84 | 21.78 | 22.07 | +0.14% | 247,888 | 551,575,032 |
| 2024-10-11 | 21.95 | 22.35 | 21 | 22.04 | +0.41% | 247,878 | 537,975,049 |
| 2024-10-10 | 21.61 | 22.39 | 21.08 | 21.95 | +2.76% | 270,430 | 591,167,230 |
| 2024-10-09 | 23 | 23 | 21.35 | 21.36 | -9.34% | 401,683 | 887,836,519 |
| 2024-10-08 | 25.66 | 25.66 | 22.35 | 23.56 | +0.99% | 619,463 | 1,490,863,426 |
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：