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 |
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：