股票概览
21.23
-2.17%
-0.47
21.7
开盘价
21.74
最高价
21.2
最低价
7,441
成交量
数据更新至: 2024-12-31
技术指标
21.71
MA5 (5日均线)
21.80
MA10 (10日均线)
22.19
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 | 21.7 | 21.74 | 21.2 | 21.23 | -2.17% | 7,441 | 15,969,846 |
| 2024-12-30 | 22 | 22 | 21.61 | 21.7 | -0.91% | 5,188 | 11,284,949 |
| 2024-12-27 | 21.8 | 22.16 | 21.8 | 21.9 | +0.23% | 5,493 | 12,051,446 |
| 2024-12-26 | 22.11 | 22.11 | 21.7 | 21.85 | -0.18% | 6,138 | 13,429,464 |
| 2024-12-25 | 22.1 | 22.55 | 21.7 | 21.89 | -1.4% | 6,899 | 15,077,626 |
| 2024-12-24 | 21.81 | 22.58 | 21.55 | 22.2 | +3.02% | 11,716 | 26,031,458 |
| 2024-12-23 | 22.14 | 22.22 | 21.51 | 21.55 | -2.31% | 7,948 | 17,282,144 |
| 2024-12-20 | 21.66 | 22.22 | 21.6 | 22.06 | +1.29% | 6,611 | 14,523,863 |
| 2024-12-19 | 21.76 | 21.94 | 21.54 | 21.78 | -0.37% | 6,115 | 13,297,462 |
| 2024-12-18 | 22.02 | 22.18 | 21.75 | 21.86 | +0.51% | 5,779 | 12,716,882 |
| 2024-12-17 | 22.2 | 22.22 | 21.7 | 21.75 | -1.94% | 6,841 | 14,996,408 |
| 2024-12-16 | 22.48 | 22.51 | 22.02 | 22.18 | -0.63% | 6,132 | 13,662,195 |
| 2024-12-13 | 22.8 | 22.8 | 22.31 | 22.32 | -2.11% | 9,201 | 20,642,530 |
| 2024-12-12 | 22.76 | 22.86 | 22.53 | 22.8 | +0.31% | 11,083 | 25,213,625 |
| 2024-12-11 | 22.98 | 22.98 | 22.68 | 22.73 | -0.31% | 8,010 | 18,247,140 |
| 2024-12-10 | 23.25 | 23.53 | 22.78 | 22.8 | 0% | 15,362 | 35,454,359 |
| 2024-12-09 | 23 | 23 | 22.58 | 22.8 | -0.96% | 10,397 | 23,690,342 |
| 2024-12-06 | 22.8 | 23.1 | 22.41 | 23.02 | +1.37% | 12,850 | 29,223,712 |
| 2024-12-05 | 22.9 | 22.99 | 22.51 | 22.71 | +0.49% | 9,993 | 22,804,057 |
| 2024-12-04 | 22.68 | 22.98 | 22.48 | 22.6 | -0.88% | 9,854 | 22,378,781 |
| 2024-12-03 | 22.87 | 23.1 | 22.45 | 22.8 | +0.66% | 12,819 | 29,282,556 |
| 2024-12-02 | 22.35 | 22.73 | 22.16 | 22.65 | +1.8% | 12,510 | 28,255,228 |
| 2024-11-29 | 21.75 | 22.45 | 21.75 | 22.25 | +1.32% | 8,573 | 19,055,990 |
| 2024-11-28 | 22.28 | 22.39 | 21.95 | 21.96 | -1.48% | 6,102 | 13,539,486 |
| 2024-11-27 | 21.75 | 22.3 | 21.15 | 22.29 | +2.01% | 9,866 | 21,452,832 |
| 2024-11-26 | 22.11 | 22.27 | 21.82 | 21.85 | -1.13% | 6,240 | 13,738,299 |
| 2024-11-25 | 22.01 | 22.14 | 21.75 | 22.1 | +1.19% | 8,188 | 17,964,271 |
| 2024-11-22 | 23 | 23.04 | 21.8 | 21.84 | -4.67% | 13,857 | 31,078,378 |
| 2024-11-21 | 23.13 | 23.38 | 22.68 | 22.91 | -1.08% | 11,760 | 26,999,569 |
| 2024-11-20 | 23.18 | 23.26 | 22.77 | 23.16 | -0.04% | 14,044 | 32,326,921 |
| 2024-11-19 | 22.84 | 23.23 | 22.46 | 23.17 | +0.74% | 12,413 | 28,385,453 |
| 2024-11-18 | 22.81 | 23.88 | 22.35 | 23 | +1.05% | 18,156 | 42,100,668 |
| 2024-11-15 | 23.5 | 23.74 | 22.7 | 22.76 | -3.23% | 15,660 | 36,453,339 |
| 2024-11-14 | 24.48 | 24.58 | 23.42 | 23.52 | -3.92% | 19,789 | 47,232,097 |
| 2024-11-13 | 24.5 | 24.88 | 24.16 | 24.48 | +0.95% | 20,997 | 51,412,096 |
| 2024-11-12 | 24.55 | 25.18 | 23.94 | 24.25 | -1.02% | 31,063 | 75,914,335 |
| 2024-11-11 | 23.63 | 24.67 | 23.63 | 24.5 | +2% | 26,438 | 64,170,822 |
| 2024-11-08 | 24.59 | 24.8 | 23.61 | 24.02 | -0.62% | 26,204 | 63,460,538 |
| 2024-11-07 | 23.76 | 24.18 | 23.29 | 24.17 | +2.85% | 25,580 | 60,720,319 |
| 2024-11-06 | 23.36 | 23.99 | 23.22 | 23.5 | +0.26% | 26,082 | 61,668,316 |
| 2024-11-05 | 22.94 | 23.49 | 22.82 | 23.44 | +2.09% | 25,111 | 58,453,377 |
| 2024-11-04 | 23.2 | 23.29 | 22.54 | 22.96 | -1.03% | 20,127 | 45,973,989 |
| 2024-11-01 | 22.49 | 23.7 | 21.8 | 23.2 | +3.25% | 26,304 | 60,412,302 |
| 2024-10-31 | 22.41 | 22.74 | 22.01 | 22.47 | +0.27% | 13,969 | 31,261,993 |
| 2024-10-30 | 22.8 | 22.99 | 22.27 | 22.41 | -2.57% | 17,198 | 38,731,405 |
| 2024-10-29 | 23.83 | 23.83 | 22.82 | 23 | -3.48% | 23,075 | 53,386,272 |
| 2024-10-28 | 23.3 | 23.86 | 23.02 | 23.83 | +2.01% | 15,988 | 37,842,413 |
| 2024-10-25 | 22.8 | 23.45 | 22.8 | 23.36 | +2.68% | 15,804 | 36,717,396 |
| 2024-10-24 | 23.55 | 23.62 | 22.7 | 22.75 | -3.4% | 17,249 | 39,709,939 |
| 2024-10-23 | 23.4 | 24.5 | 23.28 | 23.55 | +0.64% | 19,278 | 46,065,113 |
| 2024-10-22 | 23.4 | 23.52 | 23 | 23.4 | +0.17% | 14,119 | 32,791,841 |
| 2024-10-21 | 23.62 | 23.68 | 23.03 | 23.36 | +0.6% | 23,145 | 54,109,752 |
| 2024-10-18 | 22.32 | 23.8 | 22.13 | 23.22 | +3.8% | 24,574 | 56,079,201 |
| 2024-10-17 | 22.65 | 23.09 | 22.35 | 22.37 | -1.02% | 13,871 | 31,500,197 |
| 2024-10-16 | 22.5 | 23.1 | 22.25 | 22.6 | -0.88% | 13,936 | 31,460,867 |
| 2024-10-15 | 23.4 | 24.15 | 22.7 | 22.8 | -1.85% | 21,927 | 51,505,412 |
| 2024-10-14 | 23 | 23.66 | 22.92 | 23.23 | +1% | 22,382 | 52,110,865 |
| 2024-10-11 | 24.53 | 25.02 | 22.57 | 23 | -6.5% | 30,409 | 71,804,747 |
| 2024-10-10 | 22.8 | 26.5 | 21.8 | 24.6 | +10.76% | 55,521 | 136,303,590 |
| 2024-10-09 | 25.25 | 25.25 | 22.02 | 22.21 | -13% | 34,273 | 79,905,722 |
| 2024-10-08 | 27.8 | 27.8 | 23.95 | 25.53 | +9.71% | 51,314 | 130,797,034 |
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：