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 |
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：