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 |
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：