股票概览
22.17
-2.16%
-0.49
22.68
开盘价
22.82
最高价
22.16
最低价
9,381
成交量
数据更新至: 2024-12-31
技术指标
22.81
MA5 (5日均线)
23.12
MA10 (10日均线)
23.88
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 | 22.68 | 22.82 | 22.16 | 22.17 | -2.16% | 9,381 | 21,015,413 |
| 2024-12-30 | 23.04 | 23.06 | 22.61 | 22.66 | -1.65% | 7,775 | 17,681,071 |
| 2024-12-27 | 23.15 | 23.29 | 22.81 | 23.04 | -0.26% | 9,783 | 22,549,029 |
| 2024-12-26 | 23 | 23.18 | 22.81 | 23.1 | +0.09% | 7,417 | 17,100,191 |
| 2024-12-25 | 23.28 | 23.35 | 22.66 | 23.08 | -0.35% | 10,750 | 24,626,906 |
| 2024-12-24 | 23.06 | 23.38 | 22.89 | 23.16 | +0.13% | 8,316 | 19,220,353 |
| 2024-12-23 | 23.64 | 23.64 | 22.82 | 23.13 | -2.16% | 11,019 | 25,514,601 |
| 2024-12-20 | 23.43 | 23.8 | 23.21 | 23.64 | +0.3% | 12,184 | 28,668,000 |
| 2024-12-19 | 23.41 | 23.6 | 22.93 | 23.57 | -0.38% | 12,260 | 28,464,443 |
| 2024-12-18 | 23.71 | 23.82 | 23.33 | 23.66 | -0.08% | 7,791 | 18,411,546 |
| 2024-12-17 | 23.72 | 23.82 | 23.33 | 23.68 | -0.13% | 10,746 | 25,330,587 |
| 2024-12-16 | 24.22 | 24.24 | 23.63 | 23.71 | -2.11% | 12,411 | 29,608,464 |
| 2024-12-13 | 24.75 | 24.77 | 24.09 | 24.22 | -2.5% | 17,028 | 41,371,016 |
| 2024-12-12 | 25.25 | 25.25 | 24.6 | 24.84 | -1% | 12,342 | 30,605,449 |
| 2024-12-11 | 25.08 | 25.47 | 24.92 | 25.09 | -0.36% | 14,087 | 35,474,215 |
| 2024-12-10 | 26 | 26.26 | 25.1 | 25.18 | +0.72% | 19,670 | 50,583,730 |
| 2024-12-09 | 25.34 | 25.85 | 24.88 | 25 | -1.38% | 17,665 | 44,763,463 |
| 2024-12-06 | 24.66 | 25.77 | 24.22 | 25.35 | +2.76% | 26,801 | 67,316,574 |
| 2024-12-05 | 24.6 | 24.89 | 24.32 | 24.67 | +0.28% | 10,676 | 26,282,649 |
| 2024-12-04 | 25.03 | 25.05 | 24.3 | 24.6 | -2.03% | 12,960 | 32,021,297 |
| 2024-12-03 | 25.13 | 25.49 | 24.76 | 25.11 | -0.55% | 14,889 | 37,261,814 |
| 2024-12-02 | 24.25 | 25.75 | 23.96 | 25.25 | +4.34% | 24,351 | 61,064,231 |
| 2024-11-29 | 24 | 24.66 | 23.62 | 24.2 | +0.75% | 17,001 | 41,158,588 |
| 2024-11-28 | 24.4 | 24.5 | 23.8 | 24.02 | -2.32% | 18,169 | 43,785,682 |
| 2024-11-27 | 23.85 | 24.59 | 23.56 | 24.59 | +2.25% | 14,517 | 35,051,080 |
| 2024-11-26 | 24.27 | 24.8 | 23.86 | 24.05 | -1.27% | 13,123 | 31,859,680 |
| 2024-11-25 | 23.66 | 24.58 | 23.5 | 24.36 | +3.66% | 21,852 | 52,543,503 |
| 2024-11-22 | 25.03 | 25.18 | 23.5 | 23.5 | -6.11% | 16,232 | 39,257,863 |
| 2024-11-21 | 25.18 | 25.71 | 24.63 | 25.03 | -0.6% | 13,919 | 34,944,606 |
| 2024-11-20 | 24.97 | 25.38 | 24.51 | 25.18 | +0.92% | 18,823 | 47,203,023 |
| 2024-11-19 | 24.44 | 25.09 | 24.11 | 24.95 | +1.84% | 13,784 | 34,093,147 |
| 2024-11-18 | 24.85 | 24.95 | 24.16 | 24.5 | -1.09% | 17,651 | 43,259,792 |
| 2024-11-15 | 25.77 | 25.95 | 24.68 | 24.77 | -4.22% | 24,182 | 60,771,456 |
| 2024-11-14 | 27.5 | 27.5 | 25.65 | 25.86 | -4.86% | 21,218 | 56,159,637 |
| 2024-11-13 | 27.1 | 27.75 | 26.6 | 27.18 | -0.84% | 25,545 | 69,212,891 |
| 2024-11-12 | 27.88 | 29.69 | 26.71 | 27.41 | -0.36% | 47,325 | 133,547,842 |
| 2024-11-11 | 25.29 | 28.18 | 25 | 27.51 | +7.71% | 44,673 | 117,941,097 |
| 2024-11-08 | 25.57 | 25.75 | 25.11 | 25.54 | +1.15% | 27,174 | 69,037,510 |
| 2024-11-07 | 24 | 25.34 | 23.8 | 25.25 | +4.99% | 26,022 | 64,814,896 |
| 2024-11-06 | 24.45 | 25.1 | 24.01 | 24.05 | -1.6% | 20,547 | 50,213,240 |
| 2024-11-05 | 23.36 | 24.55 | 23.03 | 24.44 | +4.53% | 26,323 | 63,436,173 |
| 2024-11-04 | 22.77 | 23.56 | 22.66 | 23.38 | +2.45% | 20,859 | 48,220,516 |
| 2024-11-01 | 23.58 | 23.97 | 22.73 | 22.82 | -4% | 22,631 | 52,443,942 |
| 2024-10-31 | 23.69 | 24.11 | 23.32 | 23.77 | +0.72% | 17,892 | 42,400,014 |
| 2024-10-30 | 23.73 | 24.5 | 23.51 | 23.6 | -1.99% | 23,334 | 55,883,366 |
| 2024-10-29 | 25.43 | 25.67 | 23.92 | 24.08 | -5.49% | 35,861 | 87,767,719 |
| 2024-10-28 | 25 | 25.99 | 24.71 | 25.48 | +2.12% | 32,961 | 83,664,965 |
| 2024-10-25 | 23.77 | 25.14 | 23.35 | 24.95 | +4.96% | 22,339 | 54,772,094 |
| 2024-10-24 | 23.5 | 24.1 | 23.26 | 23.77 | +0.64% | 22,373 | 53,256,579 |
| 2024-10-23 | 23.65 | 23.86 | 23.15 | 23.62 | 0% | 22,196 | 52,199,674 |
| 2024-10-22 | 23.04 | 23.82 | 22.55 | 23.62 | +2.52% | 29,589 | 68,660,889 |
| 2024-10-21 | 23.09 | 23.88 | 22.58 | 23.04 | +1.81% | 29,516 | 68,318,835 |
| 2024-10-18 | 20.9 | 23.8 | 20.8 | 22.63 | +8.12% | 41,201 | 90,949,529 |
| 2024-10-17 | 21.54 | 21.71 | 20.92 | 20.93 | -1.74% | 16,955 | 36,162,142 |
| 2024-10-16 | 21.35 | 21.78 | 21 | 21.3 | -1.43% | 20,535 | 43,964,612 |
| 2024-10-15 | 22.83 | 22.83 | 21.58 | 21.61 | -5.34% | 28,369 | 62,888,229 |
| 2024-10-14 | 22.51 | 22.96 | 21.76 | 22.83 | +1.06% | 27,398 | 61,405,363 |
| 2024-10-11 | 24.24 | 24.24 | 22.29 | 22.59 | -6.07% | 27,395 | 62,815,454 |
| 2024-10-10 | 24.45 | 25.46 | 23.88 | 24.05 | -0.66% | 38,530 | 95,172,027 |
| 2024-10-09 | 26.91 | 28.28 | 24.11 | 24.21 | -13.23% | 54,429 | 144,029,299 |
| 2024-10-08 | 29.08 | 29.08 | 25.15 | 27.9 | +14.72% | 63,306 | 173,382,594 |
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：