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 |
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：