股票概览
21.26
-4.49%
-1
22.21
开盘价
22.49
最高价
21.19
最低价
24,264
成交量
数据更新至: 2024-12-31
技术指标
21.28
MA5 (5日均线)
21.08
MA10 (10日均线)
21.28
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 | 22.21 | 22.49 | 21.19 | 21.26 | -4.49% | 24,264 | 52,717,801 |
| 2024-12-30 | 21.19 | 22.49 | 20.76 | 22.26 | +4.12% | 36,289 | 79,778,289 |
| 2024-12-27 | 21.31 | 22.08 | 21 | 21.38 | +0.61% | 23,032 | 49,818,640 |
| 2024-12-26 | 20.1 | 21.54 | 20.06 | 21.25 | +5.04% | 17,636 | 37,191,216 |
| 2024-12-25 | 20.75 | 20.75 | 20.08 | 20.23 | -2.13% | 6,938 | 14,086,159 |
| 2024-12-24 | 20.34 | 20.7 | 20.07 | 20.67 | +2.12% | 12,969 | 26,521,149 |
| 2024-12-23 | 21.56 | 21.61 | 20.21 | 20.24 | -6.08% | 24,147 | 49,938,086 |
| 2024-12-20 | 21.21 | 21.82 | 20.88 | 21.55 | +1.6% | 12,060 | 25,994,328 |
| 2024-12-19 | 20.39 | 21.29 | 20.3 | 21.21 | +2.36% | 13,508 | 28,284,105 |
| 2024-12-18 | 20.4 | 20.87 | 19.85 | 20.72 | +2.47% | 12,178 | 24,924,187 |
| 2024-12-17 | 21.08 | 21.08 | 20.18 | 20.22 | -2.74% | 12,949 | 26,578,357 |
| 2024-12-16 | 21.21 | 21.22 | 20.71 | 20.79 | -1.61% | 12,196 | 25,506,592 |
| 2024-12-13 | 21.64 | 21.86 | 21.07 | 21.13 | -3.47% | 16,079 | 34,261,150 |
| 2024-12-12 | 22.15 | 22.15 | 21.52 | 21.89 | -0.36% | 12,997 | 28,327,443 |
| 2024-12-11 | 22.23 | 22.25 | 21.67 | 21.97 | +0.09% | 14,059 | 30,906,961 |
| 2024-12-10 | 22.26 | 22.5 | 21.86 | 21.95 | +1.57% | 14,182 | 31,510,577 |
| 2024-12-09 | 22 | 22.05 | 21.42 | 21.61 | -1.1% | 10,488 | 22,747,783 |
| 2024-12-06 | 21.74 | 22 | 21.27 | 21.85 | +0.37% | 10,845 | 23,493,796 |
| 2024-12-05 | 21.5 | 22.16 | 21.46 | 21.77 | +0.83% | 7,942 | 17,384,587 |
| 2024-12-04 | 22.13 | 22.39 | 21.42 | 21.59 | -2.22% | 9,689 | 21,101,579 |
| 2024-12-03 | 22.4 | 22.4 | 21.84 | 22.08 | -1.03% | 8,044 | 17,749,708 |
| 2024-12-02 | 22.02 | 22.6 | 21.65 | 22.31 | +1.97% | 14,116 | 31,494,662 |
| 2024-11-29 | 21.38 | 22.27 | 21.18 | 21.88 | +1.86% | 11,838 | 25,771,695 |
| 2024-11-28 | 21.77 | 22.02 | 21.4 | 21.48 | -1.29% | 10,478 | 22,726,177 |
| 2024-11-27 | 21.28 | 21.8 | 20.45 | 21.76 | +2.26% | 14,573 | 30,700,913 |
| 2024-11-26 | 21.47 | 21.93 | 21.22 | 21.28 | -1.39% | 8,285 | 17,862,094 |
| 2024-11-25 | 21.8 | 21.8 | 21.06 | 21.58 | +0.61% | 13,648 | 29,100,396 |
| 2024-11-22 | 22.68 | 22.8 | 21.45 | 21.45 | -5.21% | 18,660 | 41,235,172 |
| 2024-11-21 | 22.65 | 22.78 | 22.14 | 22.63 | +0.04% | 19,708 | 44,367,656 |
| 2024-11-20 | 22.44 | 22.81 | 22.25 | 22.62 | +0.22% | 18,991 | 42,760,208 |
| 2024-11-19 | 22.27 | 22.72 | 21.83 | 22.57 | +1.58% | 17,495 | 38,990,408 |
| 2024-11-18 | 22.96 | 23.02 | 22.01 | 22.22 | -3.22% | 19,856 | 44,502,497 |
| 2024-11-15 | 23.75 | 24.1 | 22.88 | 22.96 | -3.41% | 16,435 | 38,534,010 |
| 2024-11-14 | 24.67 | 24.88 | 23.6 | 23.77 | -3.1% | 15,140 | 36,656,430 |
| 2024-11-13 | 24.3 | 24.75 | 23.85 | 24.53 | -0.2% | 15,933 | 38,710,722 |
| 2024-11-12 | 24.59 | 25.27 | 24.16 | 24.58 | -1.56% | 28,978 | 71,621,490 |
| 2024-11-11 | 23.79 | 25 | 23.79 | 24.97 | +5.14% | 28,327 | 69,818,503 |
| 2024-11-08 | 23.7 | 24.8 | 23.7 | 23.75 | +0.21% | 23,955 | 58,020,091 |
| 2024-11-07 | 23.37 | 23.74 | 22.95 | 23.7 | +1.41% | 15,950 | 37,429,044 |
| 2024-11-06 | 23.63 | 23.96 | 23.17 | 23.37 | -1.27% | 17,949 | 42,218,893 |
| 2024-11-05 | 22.77 | 23.96 | 22.72 | 23.67 | +4% | 20,199 | 47,276,341 |
| 2024-11-04 | 22.29 | 23.16 | 22 | 22.76 | +2.71% | 16,075 | 36,594,689 |
| 2024-11-01 | 23.25 | 23.52 | 21.99 | 22.16 | -4.69% | 24,179 | 54,421,608 |
| 2024-10-31 | 23.11 | 23.63 | 22.7 | 23.25 | +0.56% | 15,271 | 35,529,686 |
| 2024-10-30 | 23.23 | 23.69 | 22.8 | 23.12 | -1.53% | 19,722 | 45,794,534 |
| 2024-10-29 | 24 | 24.28 | 23.47 | 23.48 | -2.98% | 17,749 | 42,209,770 |
| 2024-10-28 | 24.42 | 24.42 | 23.72 | 24.2 | -0.9% | 18,653 | 44,904,514 |
| 2024-10-25 | 24.39 | 24.85 | 24.08 | 24.42 | +0.91% | 13,439 | 32,867,259 |
| 2024-10-24 | 23.7 | 24.25 | 23.42 | 24.2 | +1.47% | 18,346 | 43,835,721 |
| 2024-10-23 | 23.88 | 24.26 | 23.55 | 23.85 | +0.04% | 15,466 | 37,035,742 |
| 2024-10-22 | 24.15 | 24.15 | 23.54 | 23.84 | -0.87% | 18,437 | 43,880,886 |
| 2024-10-21 | 23.43 | 24.7 | 23.4 | 24.05 | +2.51% | 27,770 | 66,968,975 |
| 2024-10-18 | 22.66 | 23.88 | 22.3 | 23.46 | +4.92% | 24,642 | 56,867,931 |
| 2024-10-17 | 22.12 | 23.1 | 22.12 | 22.36 | +1.08% | 16,518 | 37,414,923 |
| 2024-10-16 | 22 | 22.5 | 21.68 | 22.12 | -0.41% | 14,349 | 31,640,729 |
| 2024-10-15 | 22.8 | 23.23 | 22.2 | 22.21 | -2.29% | 13,932 | 31,663,098 |
| 2024-10-14 | 22.12 | 22.78 | 21.29 | 22.73 | +4.03% | 19,017 | 41,938,210 |
| 2024-10-11 | 22.97 | 22.97 | 21.45 | 21.85 | -4.88% | 18,718 | 41,380,312 |
| 2024-10-10 | 23.93 | 24.16 | 22.96 | 22.97 | +0.39% | 25,612 | 60,281,309 |
| 2024-10-09 | 26 | 26 | 22.88 | 22.88 | -13.66% | 35,442 | 87,126,353 |
| 2024-10-08 | 27.71 | 27.71 | 24.13 | 26.5 | +14.67% | 38,092 | 98,025,857 |
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：