股票概览
22.84
+0.53%
+0.12
22.76
开盘价
23.15
最高价
22.76
最低价
39,788
成交量
数据更新至: 2024-12-31
技术指标
22.78
MA5 (5日均线)
22.68
MA10 (10日均线)
22.38
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 | 22.76 | 23.15 | 22.76 | 22.84 | +0.53% | 39,788 | 91,271,205 |
| 2024-12-30 | 22.72 | 22.92 | 22.61 | 22.72 | +0.04% | 25,289 | 57,607,169 |
| 2024-12-27 | 22.6 | 22.87 | 22.48 | 22.71 | +0.26% | 27,895 | 63,438,514 |
| 2024-12-26 | 22.9 | 23.18 | 22.56 | 22.65 | -1.44% | 32,610 | 74,360,853 |
| 2024-12-25 | 22.7 | 23 | 22.51 | 22.98 | +0.92% | 31,925 | 72,787,485 |
| 2024-12-24 | 22.31 | 22.84 | 22.25 | 22.77 | +1.88% | 29,348 | 66,255,534 |
| 2024-12-23 | 22.65 | 22.82 | 22.32 | 22.35 | -1.32% | 33,584 | 75,600,005 |
| 2024-12-20 | 22.46 | 23.3 | 22.46 | 22.65 | +0.71% | 45,009 | 102,999,228 |
| 2024-12-19 | 22.4 | 22.95 | 22.21 | 22.49 | -0.75% | 34,125 | 76,946,892 |
| 2024-12-18 | 22.62 | 22.76 | 22.35 | 22.66 | +0.98% | 37,369 | 84,470,196 |
| 2024-12-17 | 22.25 | 22.55 | 22.02 | 22.44 | +0.67% | 44,922 | 100,400,931 |
| 2024-12-16 | 22.81 | 22.92 | 22.19 | 22.29 | -1.81% | 52,615 | 118,107,299 |
| 2024-12-13 | 23.46 | 23.47 | 22.6 | 22.7 | -3.28% | 103,379 | 236,579,130 |
| 2024-12-12 | 22.56 | 23.66 | 22.21 | 23.47 | +5.01% | 107,208 | 247,414,767 |
| 2024-12-11 | 21.67 | 22.4 | 21.6 | 22.35 | +2.57% | 52,646 | 116,947,323 |
| 2024-12-10 | 21.92 | 22.35 | 21.75 | 21.79 | +1.77% | 69,512 | 153,085,621 |
| 2024-12-09 | 21.37 | 21.53 | 21.22 | 21.41 | +0.14% | 31,228 | 66,863,857 |
| 2024-12-06 | 21.26 | 21.5 | 21.13 | 21.38 | +0.52% | 34,180 | 72,917,907 |
| 2024-12-05 | 21.57 | 21.57 | 21.13 | 21.27 | -1.66% | 33,381 | 71,006,535 |
| 2024-12-04 | 21.4 | 21.75 | 21.25 | 21.63 | +0.6% | 42,519 | 91,725,281 |
| 2024-12-03 | 21.48 | 21.59 | 21.19 | 21.5 | +0.05% | 37,728 | 80,759,409 |
| 2024-12-02 | 21.44 | 21.73 | 21.31 | 21.49 | +0.23% | 45,121 | 97,189,646 |
| 2024-11-29 | 20.88 | 21.55 | 20.83 | 21.44 | +3.08% | 58,192 | 123,868,078 |
| 2024-11-28 | 20.97 | 21.04 | 20.71 | 20.8 | -0.67% | 18,865 | 39,322,249 |
| 2024-11-27 | 20.5 | 20.97 | 20.42 | 20.94 | +1.8% | 28,694 | 59,392,918 |
| 2024-11-26 | 20.65 | 20.91 | 20.46 | 20.57 | -0.34% | 31,805 | 65,772,955 |
| 2024-11-25 | 20.7 | 20.85 | 20.6 | 20.64 | -0.34% | 25,991 | 53,801,548 |
| 2024-11-22 | 21.11 | 21.28 | 20.71 | 20.71 | -1.99% | 33,837 | 70,762,425 |
| 2024-11-21 | 21.03 | 21.36 | 21.01 | 21.13 | +0.33% | 29,719 | 62,800,729 |
| 2024-11-20 | 21.2 | 21.2 | 20.95 | 21.06 | -0.66% | 37,425 | 78,831,640 |
| 2024-11-19 | 21.06 | 21.43 | 21.06 | 21.2 | +0.52% | 38,881 | 82,696,608 |
| 2024-11-18 | 21.19 | 21.39 | 20.95 | 21.09 | -0.05% | 39,352 | 83,409,251 |
| 2024-11-15 | 21.06 | 21.31 | 21.05 | 21.1 | +0.05% | 30,924 | 65,538,657 |
| 2024-11-14 | 21.3 | 21.33 | 21.03 | 21.09 | -1.03% | 35,701 | 75,536,726 |
| 2024-11-13 | 21.1 | 21.38 | 21 | 21.31 | +0.14% | 34,091 | 72,289,592 |
| 2024-11-12 | 21.2 | 21.58 | 21.16 | 21.28 | +0.47% | 51,951 | 111,045,849 |
| 2024-11-11 | 21.5 | 21.52 | 21.04 | 21.18 | -2.53% | 52,110 | 110,514,168 |
| 2024-11-08 | 22.03 | 22.18 | 21.5 | 21.73 | -0.78% | 51,732 | 112,464,896 |
| 2024-11-07 | 21 | 21.93 | 20.96 | 21.9 | +3.4% | 56,866 | 123,212,659 |
| 2024-11-06 | 21.21 | 21.29 | 21 | 21.18 | -0.14% | 37,592 | 79,458,847 |
| 2024-11-05 | 21.02 | 21.25 | 20.76 | 21.21 | +1% | 42,536 | 89,606,115 |
| 2024-11-04 | 20.61 | 21.06 | 20.61 | 21 | +1.5% | 38,481 | 80,344,310 |
| 2024-11-01 | 20.69 | 20.81 | 20.56 | 20.69 | +0.05% | 36,029 | 74,540,504 |
| 2024-10-31 | 20.89 | 20.96 | 20.6 | 20.68 | -1.38% | 30,423 | 63,050,595 |
| 2024-10-30 | 20.9 | 21.15 | 20.73 | 20.97 | +0.29% | 31,735 | 66,394,998 |
| 2024-10-29 | 21.01 | 21.33 | 20.85 | 20.91 | -1.04% | 44,794 | 94,155,913 |
| 2024-10-28 | 21.38 | 21.4 | 20.51 | 21.13 | -3.69% | 73,915 | 154,442,998 |
| 2024-10-25 | 21.45 | 22.03 | 21.45 | 21.94 | +1.95% | 28,650 | 62,558,780 |
| 2024-10-24 | 21.49 | 21.77 | 21.38 | 21.52 | -0.37% | 17,653 | 38,017,760 |
| 2024-10-23 | 21.55 | 21.75 | 21.49 | 21.6 | +0.42% | 28,782 | 62,190,919 |
| 2024-10-22 | 21.3 | 21.61 | 21.18 | 21.51 | +0.84% | 29,614 | 63,486,644 |
| 2024-10-21 | 21.69 | 21.7 | 21.07 | 21.33 | -1.02% | 41,302 | 88,177,202 |
| 2024-10-18 | 20.9 | 21.98 | 20.73 | 21.55 | +3.06% | 50,488 | 108,199,287 |
| 2024-10-17 | 21.65 | 21.65 | 20.91 | 20.91 | -3.99% | 34,622 | 73,470,956 |
| 2024-10-16 | 21.09 | 21.78 | 21 | 21.78 | +2.4% | 40,689 | 87,119,712 |
| 2024-10-15 | 21.86 | 21.96 | 21.27 | 21.27 | -2.79% | 44,583 | 96,586,592 |
| 2024-10-14 | 21.87 | 22.03 | 21.3 | 21.88 | +0.09% | 50,931 | 110,760,898 |
| 2024-10-11 | 21.98 | 22.22 | 21.6 | 21.86 | -0.55% | 41,431 | 90,726,169 |
| 2024-10-10 | 21.78 | 22.58 | 21.61 | 21.98 | +1.24% | 57,925 | 128,020,160 |
| 2024-10-09 | 23 | 23.32 | 21.59 | 21.71 | -7.38% | 99,997 | 221,612,354 |
| 2024-10-08 | 25.44 | 25.45 | 22.66 | 23.44 | +1.3% | 125,250 | 298,917,802 |
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：