股票概览
21.93
-0.59%
-0.13
21.99
开盘价
22.41
最高价
21.8
最低价
51,881
成交量
数据更新至: 2024-12-31
技术指标
21.62
MA5 (5日均线)
21.67
MA10 (10日均线)
22.10
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 | 21.99 | 22.41 | 21.8 | 21.93 | -0.59% | 51,881 | 115,141,970 |
| 2024-12-30 | 21.36 | 22.15 | 21.03 | 22.06 | +3.04% | 45,916 | 99,596,612 |
| 2024-12-27 | 21.47 | 21.66 | 21.33 | 21.41 | -0.23% | 16,696 | 35,903,064 |
| 2024-12-26 | 21.18 | 21.69 | 21.16 | 21.46 | +1.13% | 21,256 | 45,736,273 |
| 2024-12-25 | 21.7 | 21.7 | 21 | 21.22 | -2.39% | 33,415 | 71,188,459 |
| 2024-12-24 | 21.61 | 21.96 | 21.61 | 21.74 | +0.6% | 20,263 | 44,185,369 |
| 2024-12-23 | 21.89 | 22.04 | 21.46 | 21.61 | -1.14% | 21,698 | 47,077,377 |
| 2024-12-20 | 21.76 | 22.04 | 21.65 | 21.86 | +0.46% | 22,433 | 49,166,030 |
| 2024-12-19 | 21.63 | 21.84 | 21.45 | 21.76 | +0.46% | 19,893 | 43,080,260 |
| 2024-12-18 | 21.69 | 21.91 | 21.6 | 21.66 | 0% | 18,548 | 40,334,619 |
| 2024-12-17 | 21.6 | 21.88 | 21.52 | 21.66 | +0.19% | 28,385 | 61,560,759 |
| 2024-12-16 | 21.82 | 21.87 | 21.38 | 21.62 | -1.1% | 31,217 | 67,510,111 |
| 2024-12-13 | 22.68 | 22.68 | 21.72 | 21.86 | -3.66% | 54,972 | 121,481,411 |
| 2024-12-12 | 22.93 | 22.95 | 22.5 | 22.69 | -1.13% | 36,651 | 83,124,770 |
| 2024-12-11 | 23.01 | 23.12 | 22.71 | 22.95 | -0.26% | 35,280 | 80,708,226 |
| 2024-12-10 | 23.5 | 23.78 | 22.92 | 23.01 | +1.01% | 62,169 | 145,422,497 |
| 2024-12-09 | 22.93 | 23.23 | 22.6 | 22.78 | -0.65% | 35,493 | 81,211,007 |
| 2024-12-06 | 23.12 | 23.19 | 22.53 | 22.93 | -1.08% | 45,352 | 103,266,604 |
| 2024-12-05 | 22.6 | 23.62 | 22.39 | 23.18 | +2.57% | 57,602 | 132,931,140 |
| 2024-12-04 | 22.68 | 23.13 | 22.43 | 22.6 | -0.31% | 42,513 | 96,902,691 |
| 2024-12-03 | 22.72 | 23 | 22.57 | 22.67 | -0.22% | 29,717 | 67,608,740 |
| 2024-12-02 | 22.45 | 22.8 | 22.22 | 22.72 | +1.2% | 35,318 | 80,013,625 |
| 2024-11-29 | 22.01 | 22.87 | 21.71 | 22.45 | +2.93% | 40,863 | 91,165,738 |
| 2024-11-28 | 22.17 | 22.28 | 21.75 | 21.81 | -2.2% | 24,234 | 53,260,211 |
| 2024-11-27 | 21.49 | 22.36 | 20.99 | 22.3 | +3.77% | 38,300 | 83,079,547 |
| 2024-11-26 | 21.85 | 21.96 | 21.32 | 21.49 | -1.96% | 32,502 | 70,240,746 |
| 2024-11-25 | 21.96 | 22.25 | 21.65 | 21.92 | +0.18% | 26,235 | 57,413,015 |
| 2024-11-22 | 22.76 | 22.94 | 21.79 | 21.88 | -3.91% | 36,868 | 82,083,981 |
| 2024-11-21 | 23.15 | 23.25 | 22.47 | 22.77 | -1.64% | 36,681 | 83,677,351 |
| 2024-11-20 | 23.05 | 23.52 | 22.79 | 23.15 | +0.39% | 45,594 | 105,579,395 |
| 2024-11-19 | 22.49 | 23.12 | 22.21 | 23.06 | +4.3% | 35,718 | 80,916,705 |
| 2024-11-18 | 22.92 | 23.14 | 21.96 | 22.11 | -3.45% | 44,008 | 99,030,928 |
| 2024-11-15 | 23.6 | 23.9 | 22.88 | 22.9 | -3.01% | 36,230 | 84,443,141 |
| 2024-11-14 | 24.29 | 24.62 | 23.57 | 23.61 | -2.8% | 38,586 | 92,845,671 |
| 2024-11-13 | 24.06 | 24.5 | 23.77 | 24.29 | +0.54% | 41,657 | 100,663,769 |
| 2024-11-12 | 24.67 | 24.86 | 23.91 | 24.16 | -1.99% | 51,374 | 125,054,345 |
| 2024-11-11 | 23.58 | 25.18 | 23.33 | 24.65 | +4.45% | 84,676 | 206,575,972 |
| 2024-11-08 | 23.57 | 23.98 | 23.47 | 23.6 | +0.55% | 51,084 | 121,147,515 |
| 2024-11-07 | 23.05 | 23.63 | 23.01 | 23.47 | +0.64% | 53,363 | 124,560,090 |
| 2024-11-06 | 23.55 | 24.06 | 23.2 | 23.32 | -0.93% | 55,092 | 129,899,821 |
| 2024-11-05 | 22.18 | 23.74 | 21.91 | 23.54 | +5.18% | 90,385 | 209,125,389 |
| 2024-11-04 | 21.71 | 22.74 | 21.71 | 22.38 | +3.56% | 41,716 | 93,439,705 |
| 2024-11-01 | 22.18 | 22.19 | 21.52 | 21.61 | -2.57% | 37,241 | 81,269,202 |
| 2024-10-31 | 22.7 | 22.71 | 21.89 | 22.18 | -2.29% | 51,856 | 114,625,353 |
| 2024-10-30 | 22.64 | 23.2 | 22.43 | 22.7 | +0.44% | 39,928 | 90,899,671 |
| 2024-10-29 | 22.91 | 23.19 | 22.52 | 22.6 | -1.87% | 34,043 | 77,619,035 |
| 2024-10-28 | 23.08 | 23.15 | 22.7 | 23.03 | -0.09% | 34,847 | 79,903,119 |
| 2024-10-25 | 23.1 | 23.29 | 22.81 | 23.05 | +0.74% | 34,632 | 79,876,200 |
| 2024-10-24 | 23 | 23.25 | 22.8 | 22.88 | -0.35% | 38,465 | 88,489,958 |
| 2024-10-23 | 22.9 | 23.18 | 22.57 | 22.96 | +0.22% | 57,004 | 130,652,734 |
| 2024-10-22 | 21.94 | 22.96 | 21.67 | 22.91 | +5% | 76,087 | 171,191,926 |
| 2024-10-21 | 22.1 | 22.19 | 21.6 | 21.82 | -1.22% | 55,825 | 122,388,767 |
| 2024-10-18 | 20.91 | 22.58 | 20.82 | 22.09 | +5.59% | 57,237 | 124,122,629 |
| 2024-10-17 | 21.39 | 21.39 | 20.9 | 20.92 | -0.85% | 22,538 | 47,675,374 |
| 2024-10-16 | 21 | 21.37 | 20.81 | 21.1 | -0.61% | 29,293 | 61,663,019 |
| 2024-10-15 | 21.73 | 21.98 | 21.23 | 21.23 | -3.46% | 39,467 | 85,178,290 |
| 2024-10-14 | 21.61 | 21.99 | 20.95 | 21.99 | +2.18% | 43,028 | 92,402,817 |
| 2024-10-11 | 22.55 | 22.63 | 21.21 | 21.52 | -4.19% | 39,278 | 85,288,671 |
| 2024-10-10 | 22.9 | 23.45 | 22.1 | 22.46 | -1.84% | 52,345 | 119,137,660 |
| 2024-10-09 | 25 | 25 | 22.86 | 22.88 | -9.92% | 77,826 | 184,819,966 |
| 2024-10-08 | 26.6 | 26.61 | 24.31 | 25.4 | +5% | 104,838 | 267,927,175 |
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：