股票概览
21.06
-4.14%
-0.91
21.84
开盘价
22.13
最高价
21.06
最低价
52,008
成交量
数据更新至: 2024-12-31
技术指标
22.07
MA5 (5日均线)
22.35
MA10 (10日均线)
23.87
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 | 21.84 | 22.13 | 21.06 | 21.06 | -4.14% | 52,008 | 111,866,690 |
| 2024-12-30 | 22.11 | 22.4 | 21.8 | 21.97 | -1.48% | 44,792 | 98,851,956 |
| 2024-12-27 | 22.5 | 22.85 | 22.3 | 22.3 | -1.15% | 46,161 | 104,400,074 |
| 2024-12-26 | 22.59 | 22.9 | 22.45 | 22.56 | +0.36% | 38,453 | 87,156,763 |
| 2024-12-25 | 22.65 | 22.87 | 21.92 | 22.48 | -0.62% | 39,025 | 87,239,630 |
| 2024-12-24 | 22.35 | 22.94 | 22.2 | 22.62 | +2.21% | 48,402 | 109,584,762 |
| 2024-12-23 | 22.69 | 22.96 | 22.08 | 22.13 | -3.07% | 56,253 | 126,750,132 |
| 2024-12-20 | 22.61 | 23.17 | 22.35 | 22.83 | +0.93% | 60,352 | 137,806,603 |
| 2024-12-19 | 22.71 | 22.85 | 22.2 | 22.62 | -1.44% | 78,902 | 177,227,368 |
| 2024-12-18 | 23.3 | 23.54 | 22.81 | 22.95 | -1.03% | 69,047 | 159,060,602 |
| 2024-12-17 | 24.56 | 24.69 | 22.98 | 23.19 | -5.81% | 104,707 | 246,825,542 |
| 2024-12-16 | 25 | 25 | 24.37 | 24.62 | -1.87% | 53,394 | 131,243,860 |
| 2024-12-13 | 25.98 | 26.12 | 24.98 | 25.09 | -4.02% | 82,292 | 208,076,787 |
| 2024-12-12 | 26.15 | 26.53 | 25.73 | 26.14 | 0% | 69,040 | 180,373,229 |
| 2024-12-11 | 26.15 | 26.95 | 26.04 | 26.14 | -1.32% | 70,584 | 186,211,982 |
| 2024-12-10 | 26 | 27.17 | 25.7 | 26.49 | +6% | 126,027 | 333,451,835 |
| 2024-12-09 | 25.73 | 25.94 | 24.89 | 24.99 | -2.88% | 69,403 | 175,880,994 |
| 2024-12-06 | 25.85 | 25.93 | 24.85 | 25.73 | -0.39% | 72,116 | 183,272,340 |
| 2024-12-05 | 25.69 | 26.17 | 25.37 | 25.83 | +0.47% | 53,930 | 139,067,150 |
| 2024-12-04 | 26.5 | 26.96 | 25.5 | 25.71 | -3.2% | 72,289 | 189,591,225 |
| 2024-12-03 | 26.8 | 27.15 | 25.88 | 26.56 | -0.15% | 69,591 | 183,735,968 |
| 2024-12-02 | 26.47 | 26.89 | 25.39 | 26.6 | -1.15% | 99,723 | 263,144,664 |
| 2024-11-29 | 26.39 | 27.56 | 26.13 | 26.91 | +2.13% | 89,046 | 239,136,806 |
| 2024-11-28 | 26.84 | 27.17 | 26.26 | 26.35 | -1.86% | 80,112 | 213,286,035 |
| 2024-11-27 | 27.04 | 27.05 | 25.43 | 26.85 | -0.37% | 111,770 | 292,897,127 |
| 2024-11-26 | 29.38 | 29.45 | 26.66 | 26.95 | -8.33% | 122,285 | 339,351,156 |
| 2024-11-25 | 30.18 | 30.5 | 28.58 | 29.4 | -2.65% | 90,948 | 265,673,142 |
| 2024-11-22 | 31.79 | 32.03 | 30.2 | 30.2 | -5.77% | 88,602 | 275,487,033 |
| 2024-11-21 | 30.55 | 32.33 | 30.55 | 32.05 | +4.84% | 116,661 | 368,683,311 |
| 2024-11-20 | 29.79 | 31.16 | 29.38 | 30.57 | +1.63% | 97,302 | 293,624,036 |
| 2024-11-19 | 28.66 | 30.23 | 28.66 | 30.08 | +4.52% | 123,701 | 365,031,118 |
| 2024-11-18 | 32.13 | 32.5 | 28.47 | 28.78 | -7.76% | 168,715 | 506,383,417 |
| 2024-11-15 | 31.9 | 33.39 | 30.28 | 31.2 | -2.13% | 147,956 | 475,343,315 |
| 2024-11-14 | 32.09 | 34.66 | 31.38 | 31.88 | -0.06% | 177,499 | 583,863,964 |
| 2024-11-13 | 31.02 | 32.1 | 30.75 | 31.9 | +1.69% | 130,846 | 412,791,092 |
| 2024-11-12 | 32.95 | 33.24 | 30.19 | 31.37 | -2.88% | 159,728 | 506,449,713 |
| 2024-11-11 | 28.66 | 33.33 | 28.2 | 32.3 | +12.7% | 194,061 | 581,291,474 |
| 2024-11-08 | 27.65 | 29.33 | 27.13 | 28.66 | +4.94% | 191,606 | 540,304,306 |
| 2024-11-07 | 26.7 | 27.32 | 25.97 | 27.31 | +0.07% | 146,774 | 390,467,331 |
| 2024-11-06 | 27.6 | 28.88 | 26.93 | 27.29 | +1.11% | 193,988 | 542,620,215 |
| 2024-11-05 | 25.38 | 27.91 | 25.38 | 26.99 | +5.47% | 184,299 | 498,272,922 |
| 2024-11-04 | 24 | 26.55 | 24 | 25.59 | +4.45% | 129,528 | 332,958,806 |
| 2024-11-01 | 24.8 | 25.96 | 24.21 | 24.5 | -2.35% | 133,144 | 331,793,866 |
| 2024-10-31 | 23.46 | 25.72 | 23.46 | 25.09 | +7.87% | 185,371 | 452,844,780 |
| 2024-10-30 | 23.4 | 23.74 | 22.5 | 23.26 | -3.84% | 161,080 | 372,177,946 |
| 2024-10-29 | 26.49 | 27.31 | 23.8 | 24.19 | -2.85% | 190,836 | 485,674,473 |
| 2024-10-28 | 23.91 | 24.91 | 23.31 | 24.9 | +4.14% | 149,796 | 359,259,346 |
| 2024-10-25 | 22.62 | 24.8 | 22.57 | 23.91 | +5.84% | 214,989 | 515,424,323 |
| 2024-10-24 | 23.73 | 23.73 | 22.41 | 22.59 | -4.96% | 95,213 | 217,180,795 |
| 2024-10-23 | 23.7 | 24.86 | 23.33 | 23.77 | -0.63% | 153,697 | 371,536,078 |
| 2024-10-22 | 23.2 | 24.29 | 22.33 | 23.92 | +3.19% | 109,028 | 252,730,723 |
| 2024-10-21 | 21.99 | 23.9 | 21.99 | 23.18 | +6.82% | 135,567 | 310,616,996 |
| 2024-10-18 | 20.25 | 22.58 | 20.19 | 21.7 | +7.11% | 115,948 | 246,576,023 |
| 2024-10-17 | 20.62 | 20.94 | 20.2 | 20.26 | -1.17% | 69,410 | 143,120,853 |
| 2024-10-16 | 20.3 | 20.75 | 20.2 | 20.5 | -1.44% | 64,958 | 132,828,411 |
| 2024-10-15 | 21.2 | 21.65 | 20.66 | 20.8 | -2.35% | 99,769 | 210,975,966 |
| 2024-10-14 | 20.46 | 21.46 | 20.13 | 21.3 | +4.77% | 102,734 | 214,893,359 |
| 2024-10-11 | 21.48 | 21.7 | 19.82 | 20.33 | -6.53% | 110,077 | 225,788,912 |
| 2024-10-10 | 22.62 | 23.49 | 21.71 | 21.75 | -3.68% | 116,052 | 261,298,897 |
| 2024-10-09 | 24.5 | 24.89 | 21.97 | 22.58 | -13.15% | 219,655 | 518,360,951 |
| 2024-10-08 | 25 | 26.52 | 23.91 | 26 | +17.65% | 327,516 | 837,211,317 |
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：