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 |
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：