股票概览
22.01
-2.18%
-0.49
22.5
开盘价
22.72
最高价
21.81
最低价
24,484
成交量
数据更新至: 2024-12-31
技术指标
22.23
MA5 (5日均线)
22.11
MA10 (10日均线)
23.05
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 | 22.72 | 21.81 | 22.01 | -2.18% | 24,484 | 54,226,449 |
| 2024-12-30 | 22.59 | 23.5 | 22.38 | 22.5 | -0.92% | 35,410 | 80,897,872 |
| 2024-12-27 | 23.6 | 23.6 | 22.46 | 22.71 | -1.35% | 43,576 | 99,901,823 |
| 2024-12-26 | 20.74 | 23.02 | 20.74 | 23.02 | +9.99% | 35,711 | 79,332,195 |
| 2024-12-25 | 21.6 | 21.6 | 20.39 | 20.93 | -2.33% | 25,110 | 52,169,098 |
| 2024-12-24 | 21.52 | 22.07 | 20.91 | 21.43 | -0.23% | 24,492 | 52,397,440 |
| 2024-12-23 | 23.5 | 23.66 | 21.34 | 21.48 | -8.67% | 43,404 | 96,556,524 |
| 2024-12-20 | 23.4 | 24.3 | 22.85 | 23.52 | +3.25% | 75,160 | 177,145,037 |
| 2024-12-19 | 20.5 | 22.78 | 20.21 | 22.78 | +10% | 60,888 | 135,001,015 |
| 2024-12-18 | 20.97 | 21.24 | 20.5 | 20.71 | -0.48% | 31,100 | 64,817,226 |
| 2024-12-17 | 22.56 | 22.96 | 20.47 | 20.81 | -8.29% | 67,618 | 144,481,245 |
| 2024-12-16 | 25.24 | 25.58 | 22.69 | 22.69 | -10% | 64,472 | 152,620,663 |
| 2024-12-13 | 24.5 | 25.98 | 24.34 | 25.21 | +3.53% | 60,142 | 151,717,149 |
| 2024-12-12 | 24.41 | 24.56 | 24.02 | 24.35 | -0.12% | 20,444 | 49,598,261 |
| 2024-12-11 | 24.5 | 24.59 | 23.8 | 24.38 | -0.65% | 24,053 | 58,376,813 |
| 2024-12-10 | 25.55 | 26 | 24.4 | 24.54 | -1.96% | 51,657 | 129,945,732 |
| 2024-12-09 | 23.91 | 25.16 | 23.83 | 25.03 | +3.69% | 54,179 | 133,302,527 |
| 2024-12-06 | 24.56 | 25 | 23.33 | 24.14 | -1.63% | 57,269 | 136,594,955 |
| 2024-12-05 | 24.1 | 24.82 | 23.91 | 24.54 | +1.53% | 30,935 | 75,155,472 |
| 2024-12-04 | 24.38 | 25.1 | 24.1 | 24.17 | -1.67% | 35,700 | 87,503,139 |
| 2024-12-03 | 24.89 | 25.27 | 24.04 | 24.58 | -2.15% | 47,633 | 116,539,975 |
| 2024-12-02 | 25.3 | 25.58 | 24.8 | 25.12 | -0.91% | 41,550 | 104,251,819 |
| 2024-11-29 | 24.65 | 25.51 | 24.31 | 25.35 | +2.97% | 56,413 | 141,504,452 |
| 2024-11-28 | 24.19 | 25.5 | 23.77 | 24.62 | +1.78% | 60,287 | 149,885,150 |
| 2024-11-27 | 23.43 | 24.41 | 21.94 | 24.19 | +3.91% | 71,498 | 165,396,647 |
| 2024-11-26 | 24.99 | 24.99 | 23.02 | 23.28 | -2.84% | 79,458 | 188,079,741 |
| 2024-11-25 | 22 | 23.96 | 22 | 23.96 | +10.01% | 83,098 | 193,246,351 |
| 2024-11-22 | 22.71 | 22.99 | 21.71 | 21.78 | -4.1% | 32,403 | 72,632,381 |
| 2024-11-21 | 21.97 | 22.96 | 21.6 | 22.71 | +4.9% | 55,261 | 125,045,805 |
| 2024-11-20 | 21.21 | 21.81 | 21.1 | 21.65 | +2.12% | 30,211 | 64,811,390 |
| 2024-11-19 | 20.34 | 21.29 | 20.34 | 21.2 | +3.36% | 34,904 | 72,577,100 |
| 2024-11-18 | 21.7 | 21.91 | 20.2 | 20.51 | -5.22% | 38,917 | 81,373,742 |
| 2024-11-15 | 22.34 | 22.58 | 21.58 | 21.64 | -3.05% | 32,446 | 71,790,340 |
| 2024-11-14 | 22.69 | 23.14 | 22.2 | 22.32 | -1.33% | 43,995 | 100,019,997 |
| 2024-11-13 | 22.8 | 22.82 | 21.56 | 22.62 | -0.96% | 59,228 | 131,043,794 |
| 2024-11-12 | 23 | 23.35 | 22.61 | 22.84 | -0.09% | 65,680 | 150,861,310 |
| 2024-11-11 | 22.9 | 23.31 | 22.7 | 22.86 | -0.26% | 58,865 | 134,801,550 |
| 2024-11-08 | 23.5 | 23.7 | 22.58 | 22.92 | -1.25% | 65,540 | 151,897,573 |
| 2024-11-07 | 23.82 | 24 | 22.69 | 23.21 | -5.65% | 107,336 | 248,474,592 |
| 2024-11-06 | 24.53 | 26.4 | 24.11 | 24.6 | +2.5% | 172,158 | 433,851,772 |
| 2024-11-05 | 21.41 | 24 | 21.41 | 24 | +9.99% | 79,294 | 181,997,893 |
| 2024-11-04 | 20.9 | 22.51 | 20.68 | 21.82 | +3.02% | 93,875 | 203,572,174 |
| 2024-11-01 | 21.21 | 22.27 | 20.43 | 21.18 | +1.34% | 103,528 | 220,240,578 |
| 2024-10-31 | 21.1 | 21.25 | 20.1 | 20.9 | +0.82% | 91,495 | 189,227,415 |
| 2024-10-30 | 21.21 | 21.5 | 20.6 | 20.73 | +0.63% | 89,654 | 187,846,573 |
| 2024-10-29 | 21.47 | 22.09 | 20.39 | 20.6 | -8.04% | 142,813 | 302,483,902 |
| 2024-10-28 | 21.6 | 23.57 | 20.36 | 22.4 | +4.53% | 215,345 | 467,310,951 |
| 2024-10-25 | 20.36 | 21.43 | 19.67 | 21.43 | +10.01% | 190,233 | 396,558,301 |
| 2024-10-24 | 17.6 | 19.48 | 17.51 | 19.48 | +9.99% | 105,667 | 197,173,731 |
| 2024-10-23 | 19 | 19.45 | 17.35 | 17.71 | -4.06% | 169,921 | 312,117,634 |
| 2024-10-22 | 17.51 | 18.46 | 16.78 | 18.46 | +10.01% | 102,423 | 184,502,845 |
| 2024-10-21 | 16.78 | 16.78 | 16 | 16.78 | +10.03% | 59,103 | 98,663,337 |
| 2024-10-18 | 14.87 | 15.52 | 14.8 | 15.25 | +2.62% | 30,538 | 46,393,796 |
| 2024-10-17 | 15.18 | 15.28 | 14.85 | 14.86 | -1.59% | 20,304 | 30,522,454 |
| 2024-10-16 | 14.91 | 15.31 | 14.91 | 15.1 | +0.6% | 22,365 | 33,828,137 |
| 2024-10-15 | 15.54 | 15.58 | 14.98 | 15.01 | -3.47% | 32,027 | 48,731,642 |
| 2024-10-14 | 15.41 | 15.78 | 15.15 | 15.55 | +1.04% | 22,989 | 35,603,280 |
| 2024-10-11 | 15.75 | 16.16 | 15.23 | 15.39 | -4.17% | 29,529 | 46,178,485 |
| 2024-10-10 | 15.89 | 16.68 | 15.46 | 16.06 | +3.95% | 49,701 | 80,008,343 |
| 2024-10-09 | 16.8 | 17 | 15.45 | 15.45 | -9.6% | 60,250 | 97,859,335 |
| 2024-10-08 | 18.04 | 18.04 | 16.25 | 17.09 | +4.14% | 55,055 | 93,990,418 |
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：