股票概览
22.17
-0.14%
-0.03
22.18
开盘价
22.46
最高价
21.91
最低价
30,968
成交量
数据更新至: 2024-12-31
技术指标
22.27
MA5 (5日均线)
22.12
MA10 (10日均线)
22.24
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 | 22.18 | 22.46 | 21.91 | 22.17 | -0.14% | 30,968 | 68,784,175 |
| 2024-12-30 | 22.3 | 23.09 | 22 | 22.2 | -0.67% | 42,490 | 95,406,055 |
| 2024-12-27 | 22.24 | 22.5 | 22.05 | 22.35 | +0.45% | 27,156 | 60,633,357 |
| 2024-12-26 | 22.39 | 22.56 | 21.83 | 22.25 | -0.63% | 28,201 | 62,475,076 |
| 2024-12-25 | 22.86 | 23.15 | 22.27 | 22.39 | -2.06% | 44,192 | 100,122,345 |
| 2024-12-24 | 22.23 | 23.13 | 22.14 | 22.86 | +2.74% | 53,529 | 122,286,745 |
| 2024-12-23 | 21.6 | 22.68 | 21.59 | 22.25 | +2.91% | 68,765 | 153,320,823 |
| 2024-12-20 | 21.76 | 21.88 | 21.5 | 21.62 | -0.46% | 31,673 | 68,435,300 |
| 2024-12-19 | 21.26 | 21.8 | 20.95 | 21.72 | +1.54% | 31,776 | 68,435,739 |
| 2024-12-18 | 21.51 | 21.89 | 21.32 | 21.39 | -0.51% | 29,974 | 64,622,896 |
| 2024-12-17 | 21.07 | 21.65 | 21.07 | 21.5 | +1.51% | 46,236 | 99,050,227 |
| 2024-12-16 | 21.92 | 22.14 | 21.04 | 21.18 | -2.22% | 61,267 | 130,982,582 |
| 2024-12-13 | 21.4 | 21.8 | 21.24 | 21.66 | +0.65% | 78,652 | 169,636,745 |
| 2024-12-12 | 21.94 | 21.99 | 21.2 | 21.52 | -1.82% | 110,658 | 237,164,798 |
| 2024-12-11 | 22.7 | 22.76 | 21.81 | 21.92 | -3.52% | 75,115 | 165,851,315 |
| 2024-12-10 | 23.91 | 23.91 | 22.57 | 22.72 | -2.53% | 69,218 | 159,225,372 |
| 2024-12-09 | 22.98 | 23.59 | 22.81 | 23.31 | +1.35% | 40,404 | 93,925,318 |
| 2024-12-06 | 22.78 | 23.15 | 22.5 | 23 | +0.52% | 42,220 | 96,878,197 |
| 2024-12-05 | 23.71 | 23.78 | 22.77 | 22.88 | -3.99% | 55,764 | 128,152,626 |
| 2024-12-04 | 24.1 | 24.2 | 23.66 | 23.83 | -1.53% | 32,502 | 77,622,025 |
| 2024-12-03 | 23.61 | 24.24 | 23.42 | 24.2 | +2.54% | 42,692 | 102,233,591 |
| 2024-12-02 | 23.41 | 24.5 | 23.07 | 23.6 | +0.13% | 73,006 | 174,180,254 |
| 2024-11-29 | 23.31 | 23.7 | 22.1 | 23.57 | -1.55% | 83,688 | 193,037,133 |
| 2024-11-28 | 24.51 | 24.64 | 23.9 | 23.94 | -2.52% | 43,271 | 105,020,433 |
| 2024-11-27 | 23.54 | 24.6 | 23.5 | 24.56 | +4.07% | 65,233 | 157,911,040 |
| 2024-11-26 | 23.48 | 24.24 | 23.39 | 23.6 | +0.3% | 40,990 | 97,739,075 |
| 2024-11-25 | 23.11 | 23.82 | 23.09 | 23.53 | +1.29% | 38,108 | 89,269,708 |
| 2024-11-22 | 23.93 | 24.04 | 23.2 | 23.23 | -2.02% | 39,621 | 93,201,367 |
| 2024-11-21 | 23.38 | 24.02 | 23.21 | 23.71 | +1.41% | 46,013 | 109,075,730 |
| 2024-11-20 | 23.1 | 23.58 | 22.92 | 23.38 | +1.3% | 40,679 | 94,655,882 |
| 2024-11-19 | 23.26 | 23.64 | 22.88 | 23.08 | -0.26% | 46,055 | 106,365,734 |
| 2024-11-18 | 23.49 | 23.93 | 23 | 23.14 | -1.32% | 32,507 | 76,128,285 |
| 2024-11-15 | 23.57 | 24 | 23.21 | 23.45 | -0.68% | 43,024 | 101,471,367 |
| 2024-11-14 | 23.69 | 24.11 | 23.52 | 23.61 | -0.38% | 36,685 | 87,451,967 |
| 2024-11-13 | 23.89 | 24.15 | 23.35 | 23.7 | -0.63% | 36,135 | 85,410,885 |
| 2024-11-12 | 23.71 | 24.27 | 23.53 | 23.85 | +0.34% | 60,850 | 145,334,476 |
| 2024-11-11 | 24.28 | 24.48 | 23.5 | 23.77 | -3.1% | 99,230 | 236,209,485 |
| 2024-11-08 | 24.61 | 26.2 | 24.15 | 24.53 | -0.28% | 148,766 | 376,497,090 |
| 2024-11-07 | 23.69 | 24.68 | 23.5 | 24.6 | +3.02% | 53,109 | 128,096,595 |
| 2024-11-06 | 23.7 | 24.85 | 23.61 | 23.88 | +0.38% | 54,101 | 131,008,692 |
| 2024-11-05 | 24.03 | 24.03 | 23.36 | 23.79 | -0.21% | 59,629 | 141,139,652 |
| 2024-11-04 | 22.52 | 24.17 | 22.38 | 23.84 | +5.58% | 82,393 | 195,329,541 |
| 2024-11-01 | 22.04 | 23.23 | 21.77 | 22.58 | +1.94% | 82,936 | 187,849,898 |
| 2024-10-31 | 23.16 | 23.21 | 21.93 | 22.15 | -3.78% | 84,273 | 188,388,405 |
| 2024-10-30 | 23.56 | 23.94 | 22.88 | 23.02 | -1.71% | 52,241 | 121,501,912 |
| 2024-10-29 | 24.65 | 25 | 23.28 | 23.42 | -5.37% | 111,993 | 268,016,196 |
| 2024-10-28 | 23.08 | 25.05 | 22.85 | 24.75 | +6.54% | 90,002 | 218,795,768 |
| 2024-10-25 | 23 | 23.29 | 22.42 | 23.23 | +0.3% | 51,792 | 118,922,322 |
| 2024-10-24 | 22.59 | 23.58 | 22.38 | 23.16 | +2.93% | 58,684 | 135,396,086 |
| 2024-10-23 | 22.34 | 23 | 22.01 | 22.5 | -0.88% | 40,894 | 92,100,726 |
| 2024-10-22 | 21.93 | 23.15 | 21.63 | 22.7 | +3.99% | 62,324 | 140,606,568 |
| 2024-10-21 | 22.2 | 22.51 | 21.71 | 21.83 | -1.58% | 61,727 | 136,565,841 |
| 2024-10-18 | 21.44 | 22.57 | 21.43 | 22.18 | +2.88% | 68,678 | 152,299,917 |
| 2024-10-17 | 21.76 | 21.87 | 21.31 | 21.56 | 0% | 46,574 | 100,602,271 |
| 2024-10-16 | 21.4 | 21.93 | 21.2 | 21.56 | -0.23% | 32,712 | 70,603,640 |
| 2024-10-15 | 21.38 | 22.26 | 21.25 | 21.61 | -0.37% | 54,446 | 118,503,010 |
| 2024-10-14 | 21 | 22.04 | 20.71 | 21.69 | +3.53% | 64,127 | 137,355,438 |
| 2024-10-11 | 21.56 | 21.98 | 20.71 | 20.95 | -3.72% | 53,592 | 113,552,895 |
| 2024-10-10 | 21.95 | 22.58 | 21.1 | 21.76 | -1.05% | 110,350 | 243,647,198 |
| 2024-10-09 | 21 | 22.89 | 20.85 | 21.99 | -1.79% | 150,398 | 333,922,372 |
| 2024-10-08 | 23.59 | 23.64 | 21.7 | 22.39 | +4.19% | 117,072 | 265,658,317 |
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：