股票概览
22.13
+3.12%
+0.67
21.35
开盘价
22.98
最高价
21.32
最低价
61,416
成交量
数据更新至: 2024-12-31
技术指标
22.42
MA5 (5日均线)
22.70
MA10 (10日均线)
22.81
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 | 21.35 | 22.98 | 21.32 | 22.13 | +3.12% | 61,416 | 137,604,343 |
| 2024-12-30 | 22 | 22.26 | 21.28 | 21.46 | -3.38% | 36,247 | 78,535,994 |
| 2024-12-27 | 22.99 | 23.26 | 22.16 | 22.21 | -3.85% | 37,150 | 84,373,581 |
| 2024-12-26 | 22.97 | 23.69 | 22.85 | 23.1 | -0.39% | 36,594 | 85,263,844 |
| 2024-12-25 | 23.6 | 23.93 | 22.85 | 23.19 | -4.57% | 42,310 | 98,832,268 |
| 2024-12-24 | 23.39 | 24.6 | 22.2 | 24.3 | +1.25% | 83,536 | 195,059,306 |
| 2024-12-23 | 23 | 25.28 | 22.54 | 24 | +6.1% | 103,142 | 248,342,760 |
| 2024-12-20 | 21.85 | 22.91 | 21.85 | 22.62 | +2.49% | 30,673 | 69,127,862 |
| 2024-12-19 | 21.47 | 22.55 | 21.47 | 22.07 | +0.82% | 26,802 | 59,294,864 |
| 2024-12-18 | 21.16 | 22.09 | 21.02 | 21.89 | +2.29% | 29,459 | 63,877,953 |
| 2024-12-17 | 21.97 | 22.18 | 20.98 | 21.4 | -2.01% | 31,796 | 67,858,866 |
| 2024-12-16 | 22.84 | 23.04 | 21.7 | 21.84 | -6.02% | 49,001 | 109,002,371 |
| 2024-12-13 | 22.5 | 23.82 | 22.4 | 23.24 | +2.11% | 76,006 | 175,855,636 |
| 2024-12-12 | 22.83 | 23.09 | 22.2 | 22.76 | -0.52% | 60,084 | 135,832,758 |
| 2024-12-11 | 23.4 | 23.85 | 22.51 | 22.88 | -2.05% | 65,739 | 151,091,425 |
| 2024-12-10 | 23.5 | 24.2 | 22.71 | 23.36 | +1.57% | 97,999 | 231,123,814 |
| 2024-12-09 | 24 | 24.85 | 22.77 | 23 | -4.17% | 117,084 | 278,386,320 |
| 2024-12-06 | 26.03 | 26.29 | 23.58 | 24 | -6.07% | 188,663 | 461,219,067 |
| 2024-12-05 | 21.8 | 25.55 | 21.8 | 25.55 | +20.01% | 177,376 | 432,203,923 |
| 2024-12-04 | 22.98 | 22.98 | 21.15 | 21.29 | -3.88% | 108,299 | 236,706,736 |
| 2024-12-03 | 19.15 | 22.33 | 19.05 | 22.15 | +15.06% | 125,036 | 260,254,538 |
| 2024-12-02 | 18.52 | 19.32 | 18.52 | 19.25 | +5.02% | 40,807 | 77,725,757 |
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：