股票概览
21.5
-4.23%
-0.95
22.46
开盘价
22.5
最高价
21.5
最低价
1,344,455
成交量
数据更新至: 2024-12-31
技术指标
22.52
MA5 (5日均线)
22.33
MA10 (10日均线)
22.16
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 | 22.46 | 22.5 | 21.5 | 21.5 | -4.23% | 1,344,455 | 2,935,692,145 |
| 2024-12-30 | 22.55 | 22.75 | 22.3 | 22.45 | -0.71% | 972,770 | 2,187,789,771 |
| 2024-12-27 | 23.16 | 23.2 | 22.55 | 22.61 | -3.09% | 1,796,131 | 4,104,549,967 |
| 2024-12-26 | 22.64 | 23.38 | 22.42 | 23.33 | +2.68% | 1,954,601 | 4,515,517,027 |
| 2024-12-25 | 23.03 | 23.19 | 22.52 | 22.72 | -1.22% | 1,625,086 | 3,716,854,498 |
| 2024-12-24 | 22.11 | 23.07 | 21.8 | 23 | +4.31% | 2,100,292 | 4,726,842,841 |
| 2024-12-23 | 22.23 | 22.64 | 22.04 | 22.05 | +0.14% | 1,383,104 | 3,081,972,767 |
| 2024-12-20 | 22.03 | 22.35 | 21.92 | 22.02 | -0.77% | 1,249,791 | 2,760,716,991 |
| 2024-12-19 | 21.2 | 22.37 | 21.11 | 22.19 | +3.64% | 1,824,622 | 3,997,002,708 |
| 2024-12-18 | 21.62 | 21.7 | 21.18 | 21.41 | -0.88% | 923,516 | 1,975,597,414 |
| 2024-12-17 | 20.99 | 22.17 | 20.92 | 21.6 | +2.56% | 1,836,546 | 3,999,723,765 |
| 2024-12-16 | 21.2 | 21.3 | 20.87 | 21.06 | -1.36% | 988,166 | 2,076,540,553 |
| 2024-12-13 | 22.17 | 22.2 | 21.3 | 21.35 | -4.43% | 1,651,591 | 3,576,176,007 |
| 2024-12-12 | 22.37 | 22.65 | 22.2 | 22.34 | +0.04% | 909,888 | 2,035,384,897 |
| 2024-12-11 | 22.1 | 22.48 | 22.03 | 22.33 | +0.86% | 937,454 | 2,091,065,851 |
| 2024-12-10 | 22.61 | 22.8 | 22.13 | 22.14 | +0.05% | 1,299,174 | 2,916,481,422 |
| 2024-12-09 | 22.62 | 22.62 | 22 | 22.13 | -2.08% | 931,284 | 2,070,106,173 |
| 2024-12-06 | 22.54 | 22.67 | 22.23 | 22.6 | +0.27% | 1,107,237 | 2,491,375,747 |
| 2024-12-05 | 21.92 | 22.65 | 21.92 | 22.54 | +3.02% | 1,467,166 | 3,296,525,194 |
| 2024-12-04 | 22.25 | 22.32 | 21.8 | 21.88 | -1.62% | 962,608 | 2,114,514,357 |
| 2024-12-03 | 22.68 | 22.68 | 22.05 | 22.24 | -1.42% | 881,292 | 1,962,120,597 |
| 2024-12-02 | 22.07 | 22.75 | 22.07 | 22.56 | +1.67% | 1,223,315 | 2,743,941,157 |
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：