股票概览
22.39
-3.45%
-0.8
23.17
开盘价
23.17
最高价
22.36
最低价
45,180
成交量
数据更新至: 2024-12-31
技术指标
22.34
MA5 (5日均线)
21.63
MA10 (10日均线)
21.63
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 | 23.17 | 23.17 | 22.36 | 22.39 | -3.45% | 45,180 | 102,390,440 |
| 2024-12-30 | 22.81 | 23.8 | 22.6 | 23.19 | +1.71% | 66,508 | 155,195,153 |
| 2024-12-27 | 22.5 | 23.4 | 22.3 | 22.8 | +2.2% | 82,856 | 189,616,289 |
| 2024-12-26 | 21.01 | 22.45 | 20.78 | 22.31 | +6.24% | 71,012 | 156,028,341 |
| 2024-12-25 | 21.88 | 21.98 | 20.75 | 21 | -2.64% | 51,844 | 110,579,564 |
| 2024-12-24 | 21.39 | 21.88 | 21.13 | 21.57 | +2.71% | 51,658 | 111,398,045 |
| 2024-12-23 | 20.92 | 21.86 | 20.92 | 21 | 0% | 64,230 | 137,448,483 |
| 2024-12-20 | 20.38 | 21.46 | 20.1 | 21 | +3.6% | 61,245 | 128,633,176 |
| 2024-12-19 | 20.3 | 20.75 | 20.15 | 20.27 | -2.22% | 30,244 | 61,754,158 |
| 2024-12-18 | 20.17 | 20.9 | 20.17 | 20.73 | +2.78% | 45,459 | 93,805,966 |
| 2024-12-17 | 21.13 | 21.28 | 20.05 | 20.17 | -4.54% | 51,948 | 106,521,502 |
| 2024-12-16 | 21.78 | 21.9 | 20.93 | 21.13 | -3.56% | 56,507 | 120,202,018 |
| 2024-12-13 | 22.5 | 23.35 | 21.82 | 21.91 | -3.82% | 74,758 | 167,963,099 |
| 2024-12-12 | 22.4 | 23.88 | 22.34 | 22.78 | +0.75% | 97,794 | 225,747,565 |
| 2024-12-11 | 21.73 | 23.1 | 21.58 | 22.61 | +3.76% | 99,556 | 225,711,317 |
| 2024-12-10 | 22.93 | 22.95 | 21.51 | 21.79 | -0.95% | 89,989 | 197,386,767 |
| 2024-12-09 | 21.22 | 22.2 | 21.08 | 22 | +3.14% | 79,792 | 174,735,588 |
| 2024-12-06 | 21.59 | 21.85 | 21.21 | 21.33 | -1.43% | 48,590 | 104,249,428 |
| 2024-12-05 | 20.95 | 22.21 | 20.69 | 21.64 | +3.29% | 92,229 | 199,995,353 |
| 2024-12-04 | 20.69 | 21.51 | 20.4 | 20.95 | +1.26% | 66,126 | 138,992,227 |
| 2024-12-03 | 20.9 | 21.31 | 20.41 | 20.69 | -1% | 44,942 | 93,530,053 |
| 2024-12-02 | 20.71 | 21.85 | 20.6 | 20.9 | -0.14% | 110,924 | 235,580,215 |
| 2024-11-29 | 19.18 | 21.23 | 19.01 | 20.93 | +8.45% | 146,662 | 302,773,544 |
| 2024-11-28 | 19.37 | 19.6 | 18.5 | 19.3 | -1.23% | 72,191 | 137,742,140 |
| 2024-11-27 | 19.31 | 19.54 | 18.6 | 19.54 | +1.19% | 46,621 | 89,127,199 |
| 2024-11-26 | 20.28 | 20.28 | 19.08 | 19.31 | -4.78% | 84,315 | 163,652,869 |
| 2024-11-25 | 20.75 | 21.02 | 19.88 | 20.28 | -1.98% | 50,913 | 103,140,455 |
| 2024-11-22 | 21.5 | 22.2 | 20.6 | 20.69 | -4.74% | 72,618 | 153,476,037 |
| 2024-11-21 | 21.75 | 22.2 | 21.36 | 21.72 | -1.27% | 43,667 | 94,814,880 |
| 2024-11-20 | 22 | 22.37 | 21.43 | 22 | 0% | 57,943 | 126,836,540 |
| 2024-11-19 | 21.08 | 22.3 | 20.93 | 22 | +5.92% | 75,600 | 162,773,265 |
| 2024-11-18 | 20.69 | 21.85 | 20 | 20.77 | +0.39% | 110,169 | 230,414,329 |
| 2024-11-15 | 21.82 | 22.38 | 20.57 | 20.69 | -6.13% | 101,315 | 214,968,497 |
| 2024-11-14 | 22.5 | 23.87 | 21.96 | 22.04 | -2.04% | 78,783 | 181,190,310 |
| 2024-11-13 | 22.62 | 22.83 | 21.79 | 22.5 | -1.4% | 74,803 | 166,055,165 |
| 2024-11-12 | 23 | 24.2 | 22.64 | 22.82 | -1.47% | 117,761 | 275,099,087 |
| 2024-11-11 | 21.9 | 23.9 | 21.54 | 23.16 | +5.42% | 197,180 | 447,834,446 |
| 2024-11-08 | 21 | 22.15 | 20.5 | 21.97 | +4.82% | 159,801 | 344,202,946 |
| 2024-11-07 | 23 | 23 | 20.58 | 20.96 | -4.38% | 221,745 | 469,449,815 |
| 2024-11-06 | 20.09 | 22.1 | 20.02 | 21.92 | +9.11% | 225,706 | 484,475,698 |
| 2024-11-05 | 19.88 | 20.79 | 19.88 | 20.09 | -0.2% | 114,123 | 231,404,552 |
| 2024-11-04 | 19 | 20.25 | 19 | 20.13 | +9.22% | 150,478 | 300,394,413 |
| 2024-11-01 | 19.29 | 19.29 | 18.36 | 18.43 | -4.46% | 74,248 | 139,031,361 |
| 2024-10-31 | 18.8 | 19.68 | 18.8 | 19.29 | +1.37% | 94,079 | 181,787,688 |
| 2024-10-30 | 19.48 | 19.8 | 18.82 | 19.03 | -2.96% | 95,198 | 182,542,239 |
| 2024-10-29 | 18.91 | 19.85 | 18.91 | 19.61 | +4.53% | 108,177 | 211,967,639 |
| 2024-10-28 | 18.55 | 18.8 | 18.13 | 18.76 | +1.13% | 57,671 | 106,759,254 |
| 2024-10-25 | 19.2 | 19.25 | 17.88 | 18.55 | -0.8% | 86,062 | 158,412,803 |
| 2024-10-24 | 18.3 | 19.57 | 18.3 | 18.7 | +3.72% | 132,109 | 251,758,192 |
| 2024-10-23 | 17.69 | 18.2 | 17.46 | 18.03 | +3.32% | 96,808 | 173,898,392 |
| 2024-10-22 | 16.65 | 17.8 | 16.61 | 17.45 | +5.06% | 97,419 | 169,963,740 |
| 2024-10-21 | 16.12 | 16.96 | 16.07 | 16.61 | +3.1% | 46,163 | 76,597,670 |
| 2024-10-18 | 15.5 | 16.44 | 15.49 | 16.11 | +3.47% | 49,652 | 79,527,677 |
| 2024-10-17 | 16.18 | 16.25 | 15.55 | 15.57 | -3.29% | 49,214 | 78,046,267 |
| 2024-10-16 | 16.18 | 16.5 | 16.02 | 16.1 | -1.83% | 27,985 | 45,358,720 |
| 2024-10-15 | 17 | 17.1 | 16.4 | 16.4 | -3.64% | 44,266 | 74,496,863 |
| 2024-10-14 | 16.58 | 17.08 | 15.98 | 17.02 | +2.72% | 69,771 | 115,283,484 |
| 2024-10-11 | 16.59 | 17.18 | 16.01 | 16.57 | -0.42% | 66,687 | 110,309,006 |
| 2024-10-10 | 16.01 | 17.26 | 15.7 | 16.64 | +3.55% | 80,594 | 133,063,157 |
| 2024-10-09 | 16.55 | 16.99 | 16.06 | 16.07 | -6.62% | 77,606 | 127,409,371 |
| 2024-10-08 | 18.26 | 18.26 | 16.39 | 17.21 | +3.67% | 132,024 | 229,792,047 |
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：