股票概览
21.71
-5.28%
-1.21
22.81
开盘价
22.91
最高价
21.66
最低价
33,002
成交量
数据更新至: 2024-12-31
技术指标
22.72
MA5 (5日均线)
22.36
MA10 (10日均线)
22.44
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 | 22.81 | 22.91 | 21.66 | 21.71 | -5.28% | 33,002 | 73,154,361 |
| 2024-12-30 | 23.13 | 23.34 | 22.54 | 22.92 | -0.91% | 20,539 | 47,156,997 |
| 2024-12-27 | 23.32 | 23.6 | 23 | 23.13 | -0.98% | 22,984 | 53,569,240 |
| 2024-12-26 | 22.26 | 23.7 | 22.26 | 23.36 | +3.91% | 39,871 | 92,456,453 |
| 2024-12-25 | 22.76 | 23.17 | 22.34 | 22.48 | -2.13% | 23,131 | 52,285,465 |
| 2024-12-24 | 21.96 | 23.28 | 21.96 | 22.97 | +7.14% | 46,039 | 104,837,343 |
| 2024-12-23 | 22.16 | 22.54 | 21.33 | 21.44 | -3.25% | 18,938 | 41,445,526 |
| 2024-12-20 | 21.65 | 22.49 | 21.65 | 22.16 | +1.79% | 15,237 | 33,749,199 |
| 2024-12-19 | 21.55 | 21.88 | 21.42 | 21.77 | +0.65% | 12,977 | 28,152,302 |
| 2024-12-18 | 21.6 | 22.17 | 21.4 | 21.63 | +0.7% | 13,596 | 29,628,439 |
| 2024-12-17 | 22.28 | 22.28 | 21.46 | 21.48 | -3.59% | 17,207 | 37,456,516 |
| 2024-12-16 | 22.55 | 22.69 | 22.14 | 22.28 | -0.89% | 12,355 | 27,692,718 |
| 2024-12-13 | 23.1 | 23.2 | 22.46 | 22.48 | -2.89% | 18,836 | 42,788,693 |
| 2024-12-12 | 23.2 | 23.22 | 22.93 | 23.15 | +0.22% | 13,485 | 31,165,749 |
| 2024-12-11 | 22.99 | 23.2 | 22.75 | 23.1 | +1.32% | 17,656 | 40,604,624 |
| 2024-12-10 | 23.7 | 23.78 | 22.75 | 22.8 | +0.4% | 22,612 | 52,283,762 |
| 2024-12-09 | 22.56 | 22.88 | 22.3 | 22.71 | +0.62% | 14,507 | 32,835,891 |
| 2024-12-06 | 22.4 | 22.7 | 21.96 | 22.57 | +0.49% | 16,802 | 37,579,743 |
| 2024-12-05 | 22.3 | 22.72 | 22.21 | 22.46 | +0.76% | 13,332 | 29,968,904 |
| 2024-12-04 | 22.78 | 22.91 | 22.15 | 22.29 | -2.71% | 15,000 | 33,725,861 |
| 2024-12-03 | 23.14 | 23.38 | 22.75 | 22.91 | -1.12% | 18,705 | 42,971,481 |
| 2024-12-02 | 22.63 | 23.17 | 22.27 | 23.17 | +3.02% | 21,055 | 48,024,650 |
| 2024-11-29 | 21.98 | 22.67 | 21.9 | 22.49 | +2.09% | 16,768 | 37,510,283 |
| 2024-11-28 | 22.21 | 22.36 | 21.96 | 22.03 | -0.72% | 13,130 | 29,109,691 |
| 2024-11-27 | 21.66 | 22.19 | 20.98 | 22.19 | +2.07% | 18,737 | 40,224,748 |
| 2024-11-26 | 22.02 | 22.19 | 21.66 | 21.74 | -1.32% | 11,567 | 25,381,533 |
| 2024-11-25 | 21.63 | 22.07 | 21.56 | 22.03 | +1.71% | 19,749 | 43,110,387 |
| 2024-11-22 | 22.69 | 22.7 | 21.66 | 21.66 | -4.46% | 16,616 | 36,965,251 |
| 2024-11-21 | 22.66 | 22.93 | 22.38 | 22.67 | +0.04% | 16,933 | 38,489,905 |
| 2024-11-20 | 22.47 | 22.84 | 22.27 | 22.66 | +0.27% | 19,421 | 43,812,919 |
| 2024-11-19 | 21.88 | 22.66 | 21.84 | 22.6 | +2.96% | 15,909 | 35,429,457 |
| 2024-11-18 | 22.57 | 22.63 | 21.68 | 21.95 | -2.44% | 23,770 | 52,671,849 |
| 2024-11-15 | 23.32 | 23.36 | 22.43 | 22.5 | -3.35% | 26,496 | 60,656,336 |
| 2024-11-14 | 24.2 | 24.47 | 23.18 | 23.28 | -4.04% | 24,558 | 58,240,702 |
| 2024-11-13 | 24 | 24.35 | 23.61 | 24.26 | +0.29% | 25,783 | 61,901,448 |
| 2024-11-12 | 24.9 | 24.95 | 24.08 | 24.19 | -1.67% | 30,190 | 74,046,088 |
| 2024-11-11 | 23.49 | 24.8 | 23.46 | 24.6 | +3.27% | 35,574 | 86,636,302 |
| 2024-11-08 | 23.95 | 24.41 | 23.76 | 23.82 | +0.17% | 35,399 | 84,971,942 |
| 2024-11-07 | 23.29 | 23.85 | 23.18 | 23.78 | +2.19% | 32,942 | 77,660,380 |
| 2024-11-06 | 23.66 | 24.18 | 23.15 | 23.27 | -1.48% | 41,528 | 98,122,715 |
| 2024-11-05 | 23.05 | 23.64 | 22.9 | 23.62 | +2.38% | 38,636 | 90,179,826 |
| 2024-11-04 | 22.88 | 23.39 | 22.66 | 23.07 | +1.41% | 22,320 | 51,603,944 |
| 2024-11-01 | 23.78 | 23.78 | 22.48 | 22.75 | -3.76% | 37,136 | 85,174,215 |
| 2024-10-31 | 23.41 | 23.99 | 22.75 | 23.64 | +5.21% | 44,583 | 104,732,030 |
| 2024-10-30 | 22.52 | 23.4 | 22.11 | 22.47 | -1.4% | 25,859 | 58,223,066 |
| 2024-10-29 | 23.6 | 24.18 | 22.72 | 22.79 | -2.73% | 40,994 | 95,599,482 |
| 2024-10-28 | 22.97 | 23.88 | 22.97 | 23.43 | +2.09% | 43,358 | 101,746,632 |
| 2024-10-25 | 21.78 | 23.18 | 21.73 | 22.95 | +7.04% | 52,918 | 119,838,745 |
| 2024-10-24 | 22.38 | 22.46 | 21.4 | 21.44 | -4.54% | 29,135 | 63,264,725 |
| 2024-10-23 | 21.79 | 22.9 | 21.74 | 22.46 | +2.79% | 38,535 | 86,088,370 |
| 2024-10-22 | 21.5 | 22.08 | 21.13 | 21.85 | +2.06% | 24,968 | 54,099,243 |
| 2024-10-21 | 21.1 | 21.99 | 20.94 | 21.41 | +2.29% | 32,595 | 69,994,042 |
| 2024-10-18 | 19.9 | 21.4 | 19.85 | 20.93 | +4.75% | 29,240 | 60,117,044 |
| 2024-10-17 | 20.21 | 20.48 | 19.55 | 19.98 | -0.1% | 19,972 | 40,308,802 |
| 2024-10-16 | 20.5 | 20.68 | 19.9 | 20 | -3.01% | 25,622 | 51,872,332 |
| 2024-10-15 | 20.99 | 21.24 | 20.55 | 20.62 | -1.81% | 20,393 | 42,614,254 |
| 2024-10-14 | 20.65 | 21.2 | 20.08 | 21 | +2.14% | 22,233 | 46,097,721 |
| 2024-10-11 | 21.82 | 22 | 20 | 20.56 | -6.93% | 32,671 | 68,423,250 |
| 2024-10-10 | 21.9 | 22.9 | 21.53 | 22.09 | +0.87% | 31,837 | 70,947,326 |
| 2024-10-09 | 24.36 | 24.36 | 21.8 | 21.9 | -11.91% | 49,251 | 113,278,063 |
| 2024-10-08 | 26.01 | 26.3 | 23.25 | 24.86 | +11.48% | 77,722 | 192,614,788 |
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：