股票概览
21.78
-2.51%
-0.56
22.75
开盘价
22.75
最高价
21.78
最低价
2,617
成交量
数据更新至: 2024-12-31
技术指标
22.42
MA5 (5日均线)
22.63
MA10 (10日均线)
23.54
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 | 22.75 | 22.75 | 21.78 | 21.78 | -2.51% | 2,617 | 5,794,666 |
| 2024-12-30 | 22.53 | 22.78 | 22.2 | 22.34 | -1.28% | 2,689 | 6,052,044 |
| 2024-12-27 | 22.77 | 23.15 | 22.59 | 22.63 | -0.61% | 2,767 | 6,330,781 |
| 2024-12-26 | 22.57 | 23.09 | 22.52 | 22.77 | +0.84% | 2,749 | 6,284,245 |
| 2024-12-25 | 22.55 | 22.82 | 22.23 | 22.58 | -0.7% | 3,058 | 6,871,372 |
| 2024-12-24 | 22.49 | 22.83 | 22.21 | 22.74 | +1.29% | 4,221 | 9,522,343 |
| 2024-12-23 | 23.35 | 23.35 | 22.4 | 22.45 | -3.65% | 3,546 | 8,042,463 |
| 2024-12-20 | 23.07 | 23.5 | 22.76 | 23.3 | +1.66% | 3,368 | 7,832,921 |
| 2024-12-19 | 22.66 | 23.09 | 22.6 | 22.92 | +0.44% | 2,920 | 6,674,761 |
| 2024-12-18 | 22.99 | 23.18 | 22.71 | 22.82 | -0.22% | 3,386 | 7,766,003 |
| 2024-12-17 | 24.28 | 24.41 | 22.74 | 22.87 | -5.81% | 7,155 | 16,641,195 |
| 2024-12-16 | 24.51 | 24.72 | 24.06 | 24.28 | -1.02% | 2,996 | 7,309,286 |
| 2024-12-13 | 24.83 | 25.29 | 24.48 | 24.53 | -2.47% | 5,090 | 12,578,357 |
| 2024-12-12 | 25.27 | 25.36 | 24.8 | 25.15 | -0.2% | 5,405 | 13,588,932 |
| 2024-12-11 | 24.7 | 25.21 | 24.51 | 25.2 | +2.02% | 11,465 | 28,595,609 |
| 2024-12-10 | 24.98 | 25.26 | 24.53 | 24.7 | +0.98% | 8,848 | 21,930,578 |
| 2024-12-09 | 24.77 | 24.79 | 24.33 | 24.46 | -0.73% | 4,498 | 11,057,218 |
| 2024-12-06 | 24.53 | 24.76 | 24.18 | 24.64 | +0.57% | 3,790 | 9,308,188 |
| 2024-12-05 | 24 | 24.67 | 23.87 | 24.5 | +1.7% | 5,289 | 12,917,226 |
| 2024-12-04 | 24.54 | 24.58 | 24.01 | 24.09 | -1.19% | 4,472 | 10,870,982 |
| 2024-12-03 | 24.55 | 24.79 | 24.25 | 24.38 | -0.81% | 3,747 | 9,159,037 |
| 2024-12-02 | 24.41 | 24.99 | 24.4 | 24.58 | +0.49% | 4,315 | 10,609,248 |
| 2024-11-29 | 24.1 | 24.55 | 23.86 | 24.46 | +2.47% | 4,980 | 12,068,054 |
| 2024-11-28 | 24.03 | 24.42 | 23.83 | 23.87 | -0.42% | 4,020 | 9,678,730 |
| 2024-11-27 | 23.63 | 24 | 23.02 | 23.97 | +0.5% | 4,875 | 11,516,335 |
| 2024-11-26 | 23.7 | 24 | 23.52 | 23.85 | +0.55% | 2,975 | 7,075,157 |
| 2024-11-25 | 23.32 | 23.73 | 23.18 | 23.72 | +1.72% | 2,326 | 5,472,836 |
| 2024-11-22 | 24.01 | 24.3 | 23.31 | 23.32 | -3.32% | 6,249 | 14,977,263 |
| 2024-11-21 | 24.15 | 24.37 | 23.9 | 24.12 | -0.12% | 3,958 | 9,558,786 |
| 2024-11-20 | 23.74 | 24.36 | 23.56 | 24.15 | +1.56% | 4,549 | 10,982,853 |
| 2024-11-19 | 23.16 | 23.78 | 23.01 | 23.78 | +2.46% | 4,858 | 11,423,391 |
| 2024-11-18 | 23.8 | 23.89 | 23 | 23.21 | -2.48% | 6,974 | 16,308,515 |
| 2024-11-15 | 24.3 | 24.78 | 23.79 | 23.8 | -2.54% | 6,796 | 16,465,423 |
| 2024-11-14 | 25.5 | 25.54 | 24.41 | 24.42 | -4.2% | 6,783 | 16,923,071 |
| 2024-11-13 | 25.18 | 25.52 | 24.95 | 25.49 | +0.67% | 7,560 | 19,110,427 |
| 2024-11-12 | 25.39 | 25.89 | 24.84 | 25.32 | +0.48% | 13,108 | 33,237,816 |
| 2024-11-11 | 24.21 | 25.22 | 24.01 | 25.2 | +3.92% | 12,350 | 30,604,634 |
| 2024-11-08 | 23.92 | 24.65 | 23.89 | 24.25 | +1.42% | 12,146 | 29,469,213 |
| 2024-11-07 | 23.31 | 23.93 | 23.2 | 23.91 | +1.87% | 7,055 | 16,704,268 |
| 2024-11-06 | 23.69 | 23.74 | 23.16 | 23.47 | 0% | 6,267 | 14,700,602 |
| 2024-11-05 | 22.75 | 23.54 | 22.6 | 23.47 | +3.67% | 7,610 | 17,705,573 |
| 2024-11-04 | 22.16 | 22.65 | 22.05 | 22.64 | +2.35% | 3,826 | 8,610,772 |
| 2024-11-01 | 22.95 | 23.08 | 22.11 | 22.12 | -3.11% | 5,943 | 13,419,286 |
| 2024-10-31 | 22.56 | 23.23 | 22.56 | 22.83 | +0.71% | 4,693 | 10,769,032 |
| 2024-10-30 | 23.17 | 23.17 | 22.4 | 22.67 | -1.95% | 6,315 | 14,406,239 |
| 2024-10-29 | 24 | 24 | 22.9 | 23.12 | -4.38% | 14,655 | 34,183,483 |
| 2024-10-28 | 22.95 | 24.43 | 22.64 | 24.18 | +6.05% | 19,095 | 44,252,214 |
| 2024-10-25 | 22.63 | 22.95 | 22.36 | 22.8 | +1.6% | 5,411 | 12,318,888 |
| 2024-10-24 | 22.75 | 22.75 | 22.32 | 22.44 | -0.49% | 4,041 | 9,074,712 |
| 2024-10-23 | 22.78 | 22.78 | 22.31 | 22.55 | +0.27% | 4,918 | 11,115,578 |
| 2024-10-22 | 23.08 | 23.08 | 22.38 | 22.49 | -1.62% | 7,307 | 16,503,729 |
| 2024-10-21 | 22.56 | 23.17 | 22.15 | 22.86 | +2.24% | 7,373 | 16,747,677 |
| 2024-10-18 | 21.51 | 22.62 | 21.36 | 22.36 | +3.9% | 4,620 | 10,214,716 |
| 2024-10-17 | 21.67 | 21.85 | 21.43 | 21.52 | +0.05% | 3,030 | 6,561,373 |
| 2024-10-16 | 21.45 | 21.74 | 21 | 21.51 | +0.05% | 2,453 | 5,256,976 |
| 2024-10-15 | 22 | 22 | 21.3 | 21.5 | -1.56% | 3,286 | 7,110,118 |
| 2024-10-14 | 21.7 | 22.19 | 21.02 | 21.84 | +1.68% | 6,051 | 13,044,972 |
| 2024-10-11 | 22.88 | 22.88 | 21.25 | 21.48 | -6.12% | 6,681 | 14,662,897 |
| 2024-10-10 | 23.33 | 23.85 | 22.8 | 22.88 | -1.93% | 6,933 | 16,119,160 |
| 2024-10-09 | 24.5 | 25.33 | 23.32 | 23.33 | -8.8% | 11,573 | 28,013,809 |
| 2024-10-08 | 26.6 | 26.98 | 24.41 | 25.58 | +11.65% | 17,631 | 45,331,528 |
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：