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 |
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：