股票概览
22.25
-2.71%
-0.62
22.76
开盘价
22.84
最高价
22.25
最低价
65,989
成交量
数据更新至: 2024-12-31
技术指标
22.42
MA5 (5日均线)
22.28
MA10 (10日均线)
21.89
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 | 22.84 | 22.25 | 22.25 | -2.71% | 65,989 | 148,588,407 |
| 2024-12-30 | 23.35 | 23.57 | 22.78 | 22.87 | -0.91% | 86,906 | 201,158,871 |
| 2024-12-27 | 22.5 | 23.8 | 22.16 | 23.08 | +3.87% | 147,685 | 340,450,152 |
| 2024-12-26 | 21.65 | 22.6 | 21.55 | 22.22 | +2.4% | 89,236 | 195,959,378 |
| 2024-12-25 | 22 | 22.17 | 21.12 | 21.7 | -0.69% | 63,139 | 136,353,525 |
| 2024-12-24 | 22.04 | 22.36 | 21.3 | 21.85 | -0.36% | 79,317 | 172,148,195 |
| 2024-12-23 | 23.22 | 23.4 | 21.9 | 21.93 | -5.56% | 118,670 | 268,122,399 |
| 2024-12-20 | 21.8 | 23.9 | 21.5 | 23.22 | +6.27% | 155,443 | 357,025,596 |
| 2024-12-19 | 21.78 | 22.02 | 20.91 | 21.85 | +0.32% | 134,582 | 291,098,938 |
| 2024-12-18 | 21 | 21.78 | 19.69 | 21.78 | +10% | 140,566 | 295,556,691 |
| 2024-12-17 | 20.8 | 20.89 | 19.7 | 19.8 | -4.21% | 73,594 | 147,834,229 |
| 2024-12-16 | 21.05 | 21.27 | 20.44 | 20.67 | -3.19% | 69,509 | 144,403,911 |
| 2024-12-13 | 22.3 | 22.3 | 21.22 | 21.35 | -3.74% | 95,063 | 205,261,532 |
| 2024-12-12 | 22.3 | 22.98 | 22.01 | 22.18 | -0.54% | 100,904 | 226,914,539 |
| 2024-12-11 | 21.48 | 22.35 | 21.3 | 22.3 | +4.01% | 99,310 | 217,275,337 |
| 2024-12-10 | 22.2 | 22.49 | 21.31 | 21.44 | -0.65% | 99,929 | 218,248,871 |
| 2024-12-09 | 22.28 | 22.36 | 21.41 | 21.58 | -2.22% | 64,938 | 141,339,065 |
| 2024-12-06 | 22.15 | 22.64 | 21 | 22.07 | -0.14% | 107,687 | 235,826,654 |
| 2024-12-05 | 21.71 | 22.3 | 21.19 | 22.1 | +2.22% | 82,456 | 180,655,238 |
| 2024-12-04 | 22.78 | 23 | 21.51 | 21.62 | -3.83% | 102,932 | 227,003,530 |
| 2024-12-03 | 22.4 | 23.4 | 22.15 | 22.48 | +2.46% | 200,029 | 455,052,461 |
| 2024-12-02 | 21.2 | 22.1 | 20.99 | 21.94 | +4.98% | 141,556 | 307,643,598 |
| 2024-11-29 | 20.06 | 21.22 | 19.81 | 20.9 | +4.08% | 111,857 | 229,938,168 |
| 2024-11-28 | 20.3 | 20.65 | 19.88 | 20.08 | -0.45% | 75,796 | 152,640,790 |
| 2024-11-27 | 20.59 | 20.59 | 19.5 | 20.17 | -2.32% | 123,054 | 243,977,878 |
| 2024-11-26 | 20.77 | 21.45 | 20 | 20.65 | -0.19% | 86,698 | 180,277,068 |
| 2024-11-25 | 20.14 | 21.06 | 19.51 | 20.69 | +3.24% | 123,865 | 252,329,907 |
| 2024-11-22 | 21.76 | 21.84 | 20.04 | 20.04 | -7.44% | 127,058 | 264,921,212 |
| 2024-11-21 | 21.79 | 22.11 | 21.11 | 21.65 | -0.64% | 110,988 | 238,681,721 |
| 2024-11-20 | 21.42 | 22.12 | 21 | 21.79 | +1.77% | 111,891 | 241,569,663 |
| 2024-11-19 | 20.94 | 21.86 | 20.55 | 21.41 | +2.2% | 130,690 | 275,464,974 |
| 2024-11-18 | 22.35 | 23.3 | 20.7 | 20.95 | -8.36% | 233,676 | 505,469,686 |
| 2024-11-15 | 25 | 25.19 | 22.86 | 22.86 | -10% | 267,651 | 628,831,487 |
| 2024-11-14 | 24.5 | 26.2 | 24.5 | 25.4 | -0.35% | 197,435 | 504,048,938 |
| 2024-11-13 | 26.3 | 26.78 | 23.79 | 25.49 | -1.2% | 316,473 | 794,450,704 |
| 2024-11-12 | 27 | 29.8 | 25.5 | 25.8 | -5.94% | 561,859 | 1,554,072,219 |
| 2024-11-11 | 26.13 | 27.43 | 26.13 | 27.43 | +9.98% | 160,825 | 435,107,078 |
| 2024-11-08 | 22.81 | 24.94 | 22.81 | 24.94 | +10.01% | 210,600 | 515,782,851 |
| 2024-11-07 | 25.7 | 25.7 | 22.35 | 22.67 | -3.65% | 275,125 | 658,949,534 |
| 2024-11-06 | 21.39 | 23.53 | 20.85 | 23.53 | +10% | 137,922 | 305,069,302 |
| 2024-11-05 | 21.22 | 21.5 | 20.33 | 21.39 | +2.25% | 175,746 | 366,633,702 |
| 2024-11-04 | 19.38 | 21.45 | 19.38 | 20.92 | +6.63% | 161,884 | 331,395,388 |
| 2024-11-01 | 19.99 | 20.01 | 18.87 | 19.62 | -0.91% | 129,845 | 253,961,508 |
| 2024-10-31 | 20.31 | 20.81 | 19.53 | 19.8 | -4.81% | 189,911 | 378,982,020 |
| 2024-10-30 | 20.34 | 21.99 | 20.08 | 20.8 | -0.53% | 208,140 | 434,441,415 |
| 2024-10-29 | 20.75 | 21.12 | 19.44 | 20.91 | +8.91% | 257,772 | 527,425,645 |
| 2024-10-28 | 19.23 | 19.98 | 18.93 | 19.2 | +0.31% | 157,177 | 304,044,195 |
| 2024-10-25 | 19.41 | 19.8 | 18.43 | 19.14 | -1.34% | 158,119 | 299,340,231 |
| 2024-10-24 | 19.12 | 19.67 | 18.9 | 19.4 | -0.77% | 135,300 | 260,272,103 |
| 2024-10-23 | 18 | 20 | 18 | 19.55 | +7.54% | 255,975 | 493,871,753 |
| 2024-10-22 | 18.26 | 18.55 | 17.93 | 18.18 | 0% | 103,471 | 188,358,930 |
| 2024-10-21 | 18.46 | 18.99 | 17.72 | 18.18 | -1.36% | 183,967 | 333,414,581 |
| 2024-10-18 | 18.31 | 18.8 | 17.51 | 18.43 | +1.82% | 190,557 | 347,224,574 |
| 2024-10-17 | 17.96 | 18.41 | 17.67 | 18.1 | +1.97% | 127,750 | 231,341,701 |
| 2024-10-16 | 17.5 | 18.18 | 17.31 | 17.75 | +0.11% | 87,448 | 154,595,451 |
| 2024-10-15 | 17.8 | 18.65 | 17.58 | 17.73 | -1.45% | 169,923 | 307,046,570 |
| 2024-10-14 | 17.2 | 18.38 | 16.48 | 17.99 | +6.01% | 193,406 | 338,494,424 |
| 2024-10-11 | 16.84 | 17.17 | 16.31 | 16.97 | +1.43% | 108,304 | 182,232,796 |
| 2024-10-10 | 16.9 | 17.55 | 16.18 | 16.73 | -2.34% | 178,399 | 301,113,819 |
| 2024-10-09 | 18.92 | 18.92 | 16.88 | 17.13 | -0.41% | 350,953 | 631,745,216 |
| 2024-10-08 | 17.2 | 17.2 | 17.2 | 17.2 | +9.97% | 19,121 | 32,888,275 |
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：