股票概览
21.93
-2.53%
-0.57
22.54
开盘价
22.54
最高价
21.83
最低价
7,998
成交量
数据更新至: 2024-12-31
技术指标
22.68
MA5 (5日均线)
23.20
MA10 (10日均线)
24.32
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 | 22.54 | 22.54 | 21.83 | 21.93 | -2.53% | 7,998 | 17,698,833 |
| 2024-12-30 | 22.89 | 22.89 | 22.44 | 22.5 | -1.7% | 7,540 | 17,035,901 |
| 2024-12-27 | 22.92 | 23.2 | 22.87 | 22.89 | -0.61% | 8,049 | 18,515,148 |
| 2024-12-26 | 22.9 | 23.21 | 22.9 | 23.03 | -0.04% | 6,183 | 14,269,137 |
| 2024-12-25 | 23.3 | 23.52 | 22.82 | 23.04 | -1.79% | 5,537 | 12,753,352 |
| 2024-12-24 | 23.32 | 23.65 | 23.04 | 23.46 | +1.03% | 4,482 | 10,484,013 |
| 2024-12-23 | 24.06 | 24.06 | 23.2 | 23.22 | -3.45% | 7,819 | 18,417,232 |
| 2024-12-20 | 23.47 | 24.22 | 23.47 | 24.05 | +1.09% | 6,683 | 16,051,421 |
| 2024-12-19 | 23.92 | 24.06 | 23.38 | 23.79 | -1.25% | 9,142 | 21,625,385 |
| 2024-12-18 | 24.32 | 24.43 | 23.9 | 24.09 | -0.45% | 5,541 | 13,397,234 |
| 2024-12-17 | 25.35 | 25.38 | 24.16 | 24.2 | -4.04% | 11,021 | 27,077,178 |
| 2024-12-16 | 25.52 | 25.53 | 25.11 | 25.22 | -0.36% | 7,557 | 19,080,028 |
| 2024-12-13 | 25.9 | 25.9 | 25.26 | 25.31 | -2.35% | 9,325 | 23,807,133 |
| 2024-12-12 | 25.91 | 25.95 | 25.34 | 25.92 | +0.23% | 10,048 | 25,873,027 |
| 2024-12-11 | 25.67 | 25.92 | 25.42 | 25.86 | +1.09% | 11,997 | 30,765,235 |
| 2024-12-10 | 26.5 | 26.75 | 25.55 | 25.58 | -0.35% | 13,295 | 34,654,476 |
| 2024-12-09 | 25.62 | 25.86 | 25.36 | 25.67 | +0.2% | 8,303 | 21,289,739 |
| 2024-12-06 | 25.55 | 25.83 | 25 | 25.62 | -0.39% | 10,677 | 27,145,963 |
| 2024-12-05 | 25.18 | 25.86 | 25.11 | 25.72 | +1.62% | 7,135 | 18,296,095 |
| 2024-12-04 | 26.32 | 26.51 | 25.29 | 25.31 | -4.31% | 10,736 | 27,692,370 |
| 2024-12-03 | 26.48 | 26.58 | 26.16 | 26.45 | -0.08% | 7,952 | 20,967,596 |
| 2024-12-02 | 25.98 | 26.48 | 25.73 | 26.47 | +1.89% | 10,625 | 27,949,932 |
| 2024-11-29 | 25.62 | 26.14 | 25.41 | 25.98 | +1.84% | 7,760 | 20,056,864 |
| 2024-11-28 | 25.37 | 26 | 25.24 | 25.51 | +1.07% | 7,517 | 19,271,909 |
| 2024-11-27 | 24.68 | 25.33 | 24.22 | 25.24 | +1.65% | 7,275 | 17,958,363 |
| 2024-11-26 | 25.33 | 25.45 | 24.8 | 24.83 | -1.94% | 6,333 | 15,921,028 |
| 2024-11-25 | 25.33 | 25.66 | 24.83 | 25.32 | +0.8% | 8,949 | 22,574,774 |
| 2024-11-22 | 26.55 | 26.58 | 25.01 | 25.12 | -5.21% | 10,047 | 25,914,022 |
| 2024-11-21 | 26.38 | 26.73 | 25.97 | 26.5 | +0.26% | 7,176 | 18,955,817 |
| 2024-11-20 | 25.98 | 26.53 | 25.88 | 26.43 | +1.65% | 6,941 | 18,201,734 |
| 2024-11-19 | 25.26 | 26.02 | 25.05 | 26 | +3.13% | 9,970 | 25,373,799 |
| 2024-11-18 | 25.7 | 26.38 | 25.09 | 25.21 | -2.63% | 10,571 | 27,036,592 |
| 2024-11-15 | 26.21 | 26.53 | 25.88 | 25.89 | -2.23% | 10,047 | 26,332,807 |
| 2024-11-14 | 27.19 | 27.6 | 26.47 | 26.48 | -3.5% | 12,630 | 34,032,262 |
| 2024-11-13 | 27.6 | 28.29 | 26.75 | 27.44 | +0.07% | 15,955 | 43,800,174 |
| 2024-11-12 | 27.67 | 28.1 | 27.06 | 27.42 | -0.9% | 20,237 | 55,571,497 |
| 2024-11-11 | 26.3 | 27.88 | 26.3 | 27.67 | +4.77% | 25,375 | 69,145,624 |
| 2024-11-08 | 26.38 | 26.65 | 26.05 | 26.41 | +0.69% | 16,612 | 43,760,951 |
| 2024-11-07 | 25.38 | 26.24 | 25 | 26.23 | +3.35% | 14,209 | 36,754,670 |
| 2024-11-06 | 25.29 | 25.88 | 25.1 | 25.38 | +0.36% | 15,741 | 40,136,017 |
| 2024-11-05 | 24.32 | 25.33 | 24.32 | 25.29 | +3.82% | 12,988 | 32,395,282 |
| 2024-11-04 | 23.65 | 24.44 | 23.57 | 24.36 | +3% | 8,561 | 20,710,727 |
| 2024-11-01 | 24.2 | 24.7 | 23.65 | 23.65 | -2.51% | 11,577 | 27,832,364 |
| 2024-10-31 | 23.87 | 24.58 | 23.76 | 24.26 | +1.59% | 11,551 | 27,899,845 |
| 2024-10-30 | 24.39 | 24.65 | 23.57 | 23.88 | -2.97% | 17,450 | 41,792,415 |
| 2024-10-29 | 25.78 | 26.2 | 24.45 | 24.61 | -4.43% | 16,291 | 40,829,399 |
| 2024-10-28 | 25.66 | 25.8 | 25.31 | 25.75 | +0.59% | 14,374 | 36,807,586 |
| 2024-10-25 | 24.6 | 25.68 | 24.6 | 25.6 | +3.73% | 15,574 | 39,340,110 |
| 2024-10-24 | 25.09 | 25.09 | 24.54 | 24.68 | -1.63% | 9,739 | 24,059,041 |
| 2024-10-23 | 25.27 | 25.58 | 24.85 | 25.09 | -0.71% | 14,441 | 36,400,479 |
| 2024-10-22 | 24.87 | 25.36 | 24.33 | 25.27 | +2.89% | 16,035 | 39,885,656 |
| 2024-10-21 | 23.98 | 25.45 | 23.86 | 24.56 | +2.76% | 28,416 | 70,084,086 |
| 2024-10-18 | 22.75 | 24.47 | 22.5 | 23.9 | +5.05% | 19,748 | 46,494,378 |
| 2024-10-17 | 23.18 | 23.34 | 22.66 | 22.75 | -0.96% | 10,990 | 25,274,537 |
| 2024-10-16 | 22.89 | 23.26 | 22.8 | 22.97 | -0.82% | 9,292 | 21,382,824 |
| 2024-10-15 | 23.43 | 23.69 | 23.08 | 23.16 | -1.74% | 14,275 | 33,284,363 |
| 2024-10-14 | 23.36 | 23.69 | 22.81 | 23.57 | +1.2% | 16,084 | 37,576,647 |
| 2024-10-11 | 24.68 | 24.92 | 23 | 23.29 | -5.63% | 19,212 | 45,575,052 |
| 2024-10-10 | 25.71 | 26.38 | 24.4 | 24.68 | -3.59% | 23,601 | 59,396,974 |
| 2024-10-09 | 28 | 28 | 25.5 | 25.6 | -12.33% | 33,367 | 89,612,299 |
| 2024-10-08 | 31 | 31.13 | 27.39 | 29.2 | +9.98% | 58,151 | 169,936,243 |
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：