股票概览
22.02
-5.74%
-1.34
23.48
开盘价
23.6
最高价
22
最低价
17,197
成交量
数据更新至: 2024-12-31
技术指标
22.83
MA5 (5日均线)
23.06
MA10 (10日均线)
23.66
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 | 23.48 | 23.6 | 22 | 22.02 | -5.74% | 17,197 | 38,899,058 |
| 2024-12-30 | 23.7 | 23.84 | 22.94 | 23.36 | -1.43% | 25,573 | 59,716,462 |
| 2024-12-27 | 23 | 24.21 | 22.92 | 23.7 | +2.69% | 27,702 | 65,745,860 |
| 2024-12-26 | 21.86 | 23.68 | 21.86 | 23.08 | +4.91% | 35,155 | 80,609,538 |
| 2024-12-25 | 22.59 | 22.59 | 21.6 | 22 | -2.65% | 27,945 | 61,384,300 |
| 2024-12-24 | 22.71 | 22.99 | 22.06 | 22.6 | -0.44% | 27,828 | 62,286,537 |
| 2024-12-23 | 25.15 | 25.21 | 22.61 | 22.7 | -8.13% | 32,144 | 75,141,598 |
| 2024-12-20 | 23.12 | 24.9 | 22.87 | 24.71 | +6.92% | 24,836 | 59,904,443 |
| 2024-12-19 | 23.07 | 23.55 | 22.65 | 23.11 | -0.86% | 21,246 | 48,888,724 |
| 2024-12-18 | 22.96 | 23.79 | 22.31 | 23.31 | +1.3% | 22,899 | 53,083,499 |
| 2024-12-17 | 24.29 | 24.55 | 22.8 | 23.01 | -5.74% | 21,608 | 51,130,273 |
| 2024-12-16 | 25.3 | 25.65 | 24.21 | 24.41 | -3.9% | 21,188 | 52,216,463 |
| 2024-12-13 | 25.78 | 26.38 | 25.39 | 25.4 | -1.47% | 36,734 | 95,169,528 |
| 2024-12-12 | 25 | 26.2 | 25 | 25.78 | +2.3% | 32,045 | 82,512,123 |
| 2024-12-11 | 24.41 | 25.68 | 24.41 | 25.2 | +1.86% | 25,472 | 64,134,086 |
| 2024-12-10 | 23.88 | 25.2 | 23.55 | 24.74 | +5.95% | 40,482 | 99,151,302 |
| 2024-12-09 | 23.51 | 23.6 | 23.14 | 23.35 | -0.68% | 13,335 | 31,168,813 |
| 2024-12-06 | 23.96 | 24.02 | 23.21 | 23.51 | -1.76% | 17,720 | 41,668,527 |
| 2024-12-05 | 23.36 | 24.15 | 23.21 | 23.93 | +2.44% | 22,412 | 53,112,070 |
| 2024-12-04 | 23.9 | 24.08 | 23.21 | 23.36 | -2.26% | 19,790 | 46,638,683 |
| 2024-12-03 | 24.34 | 24.85 | 23.74 | 23.9 | -2.96% | 26,726 | 64,477,654 |
| 2024-12-02 | 24.72 | 25.21 | 24.11 | 24.63 | +0.57% | 26,820 | 66,262,035 |
| 2024-11-29 | 23.51 | 25.18 | 23.13 | 24.49 | +4.17% | 47,251 | 115,609,693 |
| 2024-11-28 | 22.94 | 24.33 | 22.64 | 23.51 | +2.48% | 36,589 | 86,057,848 |
| 2024-11-27 | 22.83 | 23 | 21.66 | 22.94 | +1.5% | 21,890 | 48,862,166 |
| 2024-11-26 | 23.09 | 23.63 | 22.46 | 22.6 | -3.54% | 27,165 | 62,588,793 |
| 2024-11-25 | 23.47 | 23.8 | 22.62 | 23.43 | +0.09% | 23,635 | 54,680,116 |
| 2024-11-22 | 23.96 | 24.79 | 23.41 | 23.41 | -1.8% | 30,915 | 74,773,704 |
| 2024-11-21 | 23.96 | 24.76 | 23.71 | 23.84 | -1.12% | 30,943 | 74,778,195 |
| 2024-11-20 | 23.58 | 24.49 | 23.39 | 24.11 | +0.46% | 41,340 | 98,938,969 |
| 2024-11-19 | 22.44 | 24.33 | 22.19 | 24 | +7.38% | 74,750 | 172,832,763 |
| 2024-11-18 | 24.08 | 24.41 | 22.18 | 22.35 | -7.07% | 60,827 | 138,882,973 |
| 2024-11-15 | 26.77 | 26.77 | 24 | 24.05 | -11.25% | 120,520 | 299,820,870 |
| 2024-11-14 | 33.1 | 33.1 | 26.7 | 27.1 | -1.74% | 211,079 | 620,271,191 |
| 2024-10-31 | 25.5 | 27.72 | 23.19 | 27.58 | +19.39% | 121,709 | 318,234,981 |
| 2024-10-30 | 23.32 | 23.55 | 22.5 | 23.1 | -2.33% | 26,730 | 61,661,701 |
| 2024-10-29 | 24.51 | 24.51 | 23.45 | 23.65 | -3.51% | 28,400 | 67,722,187 |
| 2024-10-28 | 23.3 | 25.1 | 23 | 24.51 | +5.24% | 52,542 | 127,932,242 |
| 2024-10-25 | 22.8 | 23.4 | 22.47 | 23.29 | +1.88% | 27,056 | 62,144,477 |
| 2024-10-24 | 23.8 | 24.13 | 22.58 | 22.86 | -5.3% | 38,360 | 88,216,650 |
| 2024-10-23 | 23.19 | 25.05 | 22.56 | 24.14 | +3.12% | 46,076 | 110,295,681 |
| 2024-10-22 | 24.08 | 24.08 | 22.9 | 23.41 | -1.35% | 26,937 | 62,937,899 |
| 2024-10-21 | 23.79 | 24.45 | 22.19 | 23.73 | +7.72% | 52,104 | 123,439,000 |
| 2024-10-18 | 21.01 | 22.81 | 21.01 | 22.03 | +3.14% | 37,762 | 83,920,596 |
| 2024-10-17 | 21.49 | 22.2 | 21.2 | 21.36 | +0.56% | 17,869 | 38,583,776 |
| 2024-10-16 | 21.92 | 21.96 | 20.98 | 21.24 | -2.66% | 15,755 | 33,595,730 |
| 2024-10-15 | 22.27 | 22.69 | 21.73 | 21.82 | -3.11% | 16,252 | 35,943,758 |
| 2024-10-14 | 21 | 23.27 | 20.9 | 22.52 | +7.7% | 49,767 | 110,880,795 |
| 2024-10-11 | 22.68 | 22.92 | 20.5 | 20.91 | -9.01% | 36,563 | 77,886,228 |
| 2024-10-10 | 23.6 | 24.56 | 22.59 | 22.98 | -4.25% | 31,821 | 74,352,142 |
| 2024-10-09 | 26 | 26 | 22.4 | 24 | -9.09% | 54,029 | 129,703,125 |
| 2024-10-08 | 27.6 | 27.6 | 23.95 | 26.4 | +14.78% | 52,767 | 136,101,988 |
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：