股票概览
21.7
-4.15%
-0.94
22.78
开盘价
22.79
最高价
21.67
最低价
116,822
成交量
数据更新至: 2024-12-31
技术指标
22.48
MA5 (5日均线)
22.86
MA10 (10日均线)
23.16
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 | 22.78 | 22.79 | 21.67 | 21.7 | -4.15% | 116,822 | 257,779,609 |
| 2024-12-30 | 22.78 | 23 | 22.47 | 22.64 | -0.61% | 75,518 | 171,679,698 |
| 2024-12-27 | 22.89 | 23.28 | 22.65 | 22.78 | -0.26% | 97,685 | 224,831,471 |
| 2024-12-26 | 22.46 | 23.05 | 22.4 | 22.84 | +1.69% | 80,536 | 183,817,465 |
| 2024-12-25 | 22.83 | 22.89 | 22.37 | 22.46 | -1.75% | 78,071 | 176,261,628 |
| 2024-12-24 | 22.81 | 22.94 | 22.48 | 22.86 | +0.4% | 91,453 | 207,984,618 |
| 2024-12-23 | 23.66 | 23.84 | 22.71 | 22.77 | -3.88% | 132,753 | 306,804,292 |
| 2024-12-20 | 23.6 | 24 | 23.36 | 23.69 | +0.25% | 116,112 | 275,599,388 |
| 2024-12-19 | 22.87 | 23.72 | 22.81 | 23.63 | +1.94% | 106,556 | 248,714,850 |
| 2024-12-18 | 23 | 23.36 | 22.84 | 23.18 | +1.31% | 76,583 | 177,234,537 |
| 2024-12-17 | 22.98 | 23.26 | 22.78 | 22.88 | -0.52% | 82,490 | 189,672,294 |
| 2024-12-16 | 23.3 | 23.45 | 22.81 | 23 | -1.71% | 95,709 | 220,821,304 |
| 2024-12-13 | 23.77 | 23.84 | 23.36 | 23.4 | -2.34% | 120,680 | 284,838,303 |
| 2024-12-12 | 23.86 | 24 | 23.39 | 23.96 | +0.46% | 128,553 | 305,054,458 |
| 2024-12-11 | 23.79 | 23.96 | 23.58 | 23.85 | +0.08% | 105,330 | 250,401,579 |
| 2024-12-10 | 24.1 | 24.25 | 23.77 | 23.83 | +1.97% | 221,746 | 532,275,142 |
| 2024-12-09 | 23.69 | 23.95 | 23.14 | 23.37 | -1.68% | 117,952 | 277,328,122 |
| 2024-12-06 | 23.35 | 23.9 | 23.15 | 23.77 | +1.84% | 164,399 | 387,554,791 |
| 2024-12-05 | 23.16 | 23.58 | 23.11 | 23.34 | +0.78% | 101,870 | 238,333,831 |
| 2024-12-04 | 23.73 | 23.93 | 23.05 | 23.16 | -2.44% | 144,148 | 337,359,415 |
| 2024-12-03 | 24.06 | 24.08 | 23.42 | 23.74 | -1.25% | 147,001 | 349,009,401 |
| 2024-12-02 | 23.7 | 24.14 | 23.3 | 24.04 | +1.43% | 170,687 | 406,996,902 |
| 2024-11-29 | 22.92 | 23.89 | 22.74 | 23.7 | +3.36% | 202,687 | 474,936,175 |
| 2024-11-28 | 23.14 | 23.55 | 22.8 | 22.93 | -0.56% | 147,493 | 342,741,678 |
| 2024-11-27 | 22.2 | 23.08 | 21.83 | 23.06 | +3.55% | 159,702 | 359,291,918 |
| 2024-11-26 | 22.34 | 22.72 | 22.21 | 22.27 | -0.62% | 98,651 | 221,541,384 |
| 2024-11-25 | 22.53 | 22.72 | 21.86 | 22.41 | -0.58% | 159,053 | 353,037,330 |
| 2024-11-22 | 23.66 | 24.04 | 22.5 | 22.54 | -5.29% | 225,194 | 524,803,248 |
| 2024-11-21 | 23.56 | 24.1 | 23.31 | 23.8 | +0.59% | 186,633 | 442,510,040 |
| 2024-11-20 | 23.45 | 23.98 | 23.25 | 23.66 | +0.38% | 188,565 | 445,080,510 |
| 2024-11-19 | 23.1 | 23.66 | 22.66 | 23.57 | +2.26% | 199,258 | 462,096,623 |
| 2024-11-18 | 23.9 | 24.05 | 22.62 | 23.05 | -3.31% | 242,832 | 563,185,233 |
| 2024-11-15 | 24.63 | 25.19 | 23.78 | 23.84 | -3.56% | 251,281 | 616,277,387 |
| 2024-11-14 | 25.52 | 25.77 | 24.62 | 24.72 | -2.68% | 235,257 | 589,716,502 |
| 2024-11-13 | 25.69 | 25.89 | 24.89 | 25.4 | -1.28% | 254,228 | 644,007,322 |
| 2024-11-12 | 27.22 | 27.25 | 25.25 | 25.73 | -5.44% | 482,000 | 1,251,240,062 |
| 2024-11-11 | 26 | 27.62 | 25.53 | 27.21 | +6% | 557,023 | 1,488,310,414 |
| 2024-11-08 | 25.05 | 26.6 | 24.68 | 25.67 | +5.55% | 577,809 | 1,483,202,544 |
| 2024-11-07 | 22.88 | 24.48 | 22.72 | 24.32 | +5.46% | 444,734 | 1,049,363,389 |
| 2024-11-06 | 22.98 | 23.74 | 22.87 | 23.06 | +1.01% | 381,632 | 887,722,789 |
| 2024-11-05 | 21.7 | 23 | 21.6 | 22.83 | +5.35% | 347,217 | 783,069,951 |
| 2024-11-04 | 21.12 | 21.73 | 21.12 | 21.67 | +2.7% | 135,945 | 292,582,117 |
| 2024-11-01 | 22.02 | 22.45 | 21.1 | 21.1 | -5.3% | 274,680 | 593,665,399 |
| 2024-10-31 | 21.98 | 22.56 | 21.46 | 22.28 | +1.55% | 310,124 | 686,924,106 |
| 2024-10-30 | 21.5 | 22.15 | 21.36 | 21.94 | +1.39% | 220,365 | 479,805,806 |
| 2024-10-29 | 21.75 | 22.27 | 21.62 | 21.64 | -1.28% | 236,892 | 518,366,303 |
| 2024-10-28 | 22.06 | 22.09 | 21.75 | 21.92 | -0.72% | 185,576 | 406,287,222 |
| 2024-10-25 | 22.06 | 22.34 | 21.91 | 22.08 | +0.36% | 168,655 | 372,577,912 |
| 2024-10-24 | 22.01 | 22.19 | 21.84 | 22 | -0.86% | 146,288 | 321,505,565 |
| 2024-10-23 | 22.48 | 22.75 | 22.07 | 22.19 | -1.42% | 258,063 | 579,259,497 |
| 2024-10-22 | 23.03 | 23.08 | 22.14 | 22.51 | -2.97% | 298,062 | 671,842,425 |
| 2024-10-21 | 22.55 | 23.61 | 22.44 | 23.2 | +3.71% | 432,654 | 992,819,866 |
| 2024-10-18 | 21.7 | 23.05 | 21.33 | 22.37 | +2.8% | 411,767 | 913,477,578 |
| 2024-10-17 | 21.78 | 22.38 | 21.6 | 21.76 | +1.73% | 358,853 | 790,156,698 |
| 2024-10-16 | 20.71 | 21.88 | 20.65 | 21.39 | +0.94% | 235,008 | 500,657,486 |
| 2024-10-15 | 21.41 | 22.47 | 21.06 | 21.19 | -2.08% | 329,696 | 718,644,667 |
| 2024-10-14 | 20.88 | 21.65 | 20.32 | 21.64 | +3.84% | 302,421 | 633,643,535 |
| 2024-10-11 | 21.38 | 21.93 | 20.48 | 20.84 | -3.92% | 302,253 | 637,816,305 |
| 2024-10-10 | 23.13 | 23.5 | 21.13 | 21.69 | -6.19% | 465,369 | 1,024,354,077 |
| 2024-10-09 | 22.56 | 24.58 | 21.8 | 23.12 | +2.71% | 696,373 | 1,614,625,264 |
| 2024-10-08 | 22.51 | 22.51 | 21.51 | 22.51 | +10.02% | 453,597 | 1,013,933,416 |
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：