股票概览
21.28
-3.18%
-0.7
22.1
开盘价
22.1
最高价
21.26
最低价
39,025
成交量
数据更新至: 2024-12-31
技术指标
21.77
MA5 (5日均线)
22.09
MA10 (10日均线)
23.11
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 | 22.1 | 22.1 | 21.26 | 21.28 | -3.18% | 39,025 | 84,245,411 |
| 2024-12-30 | 22.12 | 22.27 | 21.54 | 21.98 | -0.63% | 38,155 | 83,999,026 |
| 2024-12-27 | 22.18 | 22.53 | 22 | 22.12 | +0.96% | 53,633 | 119,644,993 |
| 2024-12-26 | 21.56 | 22.17 | 21.56 | 21.91 | +1.58% | 40,331 | 88,755,876 |
| 2024-12-25 | 21.8 | 21.97 | 21.14 | 21.57 | -1.73% | 46,446 | 99,678,587 |
| 2024-12-24 | 21.87 | 22.28 | 21.68 | 21.95 | +0.6% | 45,370 | 99,611,258 |
| 2024-12-23 | 22.88 | 22.92 | 21.68 | 21.82 | -4.38% | 59,775 | 132,506,933 |
| 2024-12-20 | 22.6 | 23.06 | 22.47 | 22.82 | +0.75% | 45,528 | 103,996,555 |
| 2024-12-19 | 22.47 | 22.79 | 22.28 | 22.65 | -0.83% | 39,667 | 89,469,683 |
| 2024-12-18 | 22.5 | 23.02 | 22 | 22.84 | +2.98% | 59,175 | 133,835,205 |
| 2024-12-17 | 23.48 | 23.58 | 22.04 | 22.18 | -5.7% | 87,252 | 197,273,400 |
| 2024-12-16 | 23.8 | 24.09 | 23.4 | 23.52 | -1.59% | 57,220 | 135,414,862 |
| 2024-12-13 | 24.7 | 24.7 | 23.88 | 23.9 | -4.32% | 79,835 | 192,651,284 |
| 2024-12-12 | 25.32 | 25.36 | 24.19 | 24.98 | -0.64% | 90,077 | 223,010,853 |
| 2024-12-11 | 25.07 | 25.37 | 24.75 | 25.14 | -0.4% | 86,055 | 215,671,028 |
| 2024-12-10 | 24.69 | 25.66 | 24.17 | 25.24 | +5.3% | 162,821 | 408,246,884 |
| 2024-12-09 | 24.71 | 24.71 | 23.74 | 23.97 | -2.64% | 80,485 | 193,469,407 |
| 2024-12-06 | 24.46 | 24.96 | 24.02 | 24.62 | +2.37% | 128,435 | 316,279,184 |
| 2024-12-05 | 23.58 | 24.1 | 23.51 | 24.05 | +1.48% | 48,111 | 114,647,074 |
| 2024-12-04 | 23.91 | 24.29 | 23.53 | 23.7 | -1.17% | 59,661 | 142,877,701 |
| 2024-12-03 | 24.35 | 24.49 | 23.65 | 23.98 | -1.48% | 62,020 | 148,808,090 |
| 2024-12-02 | 23.92 | 24.4 | 23.8 | 24.34 | +1.76% | 76,402 | 184,972,143 |
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：