股票概览
21.19
-4.98%
-1.11
22.41
开盘价
22.52
最高价
21.18
最低价
15,717
成交量
数据更新至: 2024-12-31
技术指标
22.30
MA5 (5日均线)
22.64
MA10 (10日均线)
23.51
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 | 22.41 | 22.52 | 21.18 | 21.19 | -4.98% | 15,717 | 34,085,337 |
| 2024-12-30 | 22.63 | 22.73 | 21.82 | 22.3 | -1.41% | 10,353 | 23,116,758 |
| 2024-12-27 | 23.01 | 23.46 | 22.6 | 22.62 | -1.22% | 11,918 | 27,468,728 |
| 2024-12-26 | 22.34 | 23.12 | 22.23 | 22.9 | +1.87% | 11,003 | 25,169,355 |
| 2024-12-25 | 22.95 | 23.15 | 22.2 | 22.48 | -2.68% | 9,059 | 20,408,587 |
| 2024-12-24 | 23.06 | 23.2 | 22.25 | 23.1 | +2.03% | 13,436 | 30,648,274 |
| 2024-12-23 | 23.96 | 23.96 | 22.64 | 22.64 | -5.03% | 18,730 | 43,489,224 |
| 2024-12-20 | 22.87 | 24.26 | 22.7 | 23.84 | +4.33% | 24,960 | 59,103,976 |
| 2024-12-19 | 22.2 | 22.95 | 22.09 | 22.85 | +1.47% | 13,645 | 30,857,222 |
| 2024-12-18 | 22.07 | 22.87 | 21.45 | 22.52 | +2.36% | 19,468 | 43,298,701 |
| 2024-12-17 | 23.66 | 23.8 | 21.98 | 22 | -8.22% | 28,131 | 63,845,812 |
| 2024-12-16 | 24.81 | 24.98 | 23.8 | 23.97 | -3.39% | 19,685 | 47,985,896 |
| 2024-12-13 | 24.81 | 25.39 | 24.72 | 24.81 | -1.27% | 19,183 | 47,919,584 |
| 2024-12-12 | 25.28 | 25.48 | 24.66 | 25.13 | -0.59% | 15,745 | 39,425,127 |
| 2024-12-11 | 24.78 | 25.46 | 24.7 | 25.28 | +2.02% | 22,074 | 55,432,383 |
| 2024-12-10 | 25.5 | 25.66 | 24.74 | 24.78 | +1.1% | 27,756 | 69,675,826 |
| 2024-12-09 | 24.63 | 24.84 | 24.11 | 24.51 | -1.57% | 19,373 | 47,345,606 |
| 2024-12-06 | 24.65 | 25.1 | 23.82 | 24.9 | +2.77% | 24,092 | 59,006,402 |
| 2024-12-05 | 24.11 | 24.57 | 23.98 | 24.23 | +0.41% | 21,269 | 51,678,678 |
| 2024-12-04 | 25.1 | 25.8 | 24.02 | 24.13 | -0.49% | 35,039 | 88,063,991 |
| 2024-12-03 | 24.45 | 24.61 | 23.83 | 24.25 | -0.49% | 14,159 | 34,300,804 |
| 2024-12-02 | 24.12 | 24.43 | 23.93 | 24.37 | +0.79% | 15,535 | 37,634,132 |
| 2024-11-29 | 23.5 | 24.49 | 23.24 | 24.18 | +2.03% | 18,337 | 43,795,579 |
| 2024-11-28 | 24 | 24.35 | 23.64 | 23.7 | -1.37% | 13,200 | 31,658,367 |
| 2024-11-27 | 23.18 | 24.03 | 22.5 | 24.03 | +3.09% | 11,884 | 27,520,263 |
| 2024-11-26 | 23.52 | 23.97 | 23.28 | 23.31 | -1.06% | 8,749 | 20,622,178 |
| 2024-11-25 | 23.12 | 23.66 | 22.92 | 23.56 | +0.77% | 14,235 | 33,029,336 |
| 2024-11-22 | 24.62 | 25 | 23.37 | 23.38 | -4.3% | 17,334 | 42,278,049 |
| 2024-11-21 | 24.71 | 25 | 24.05 | 24.43 | -0.89% | 16,111 | 39,647,042 |
| 2024-11-20 | 24.01 | 24.68 | 23.84 | 24.65 | +2.28% | 18,389 | 44,640,554 |
| 2024-11-19 | 23.01 | 24.2 | 22.92 | 24.1 | +5.38% | 18,262 | 42,855,424 |
| 2024-11-18 | 24.5 | 24.5 | 22.59 | 22.87 | -4.87% | 19,342 | 45,091,488 |
| 2024-11-15 | 24.6 | 25.28 | 24.03 | 24.04 | -3.1% | 19,644 | 48,299,514 |
| 2024-11-14 | 26.02 | 26.22 | 24.81 | 24.81 | -5.12% | 22,326 | 56,741,622 |
| 2024-11-13 | 25.75 | 26.35 | 25.39 | 26.15 | +0.62% | 20,752 | 53,718,371 |
| 2024-11-12 | 27.3 | 27.39 | 25.73 | 25.99 | -3.53% | 36,884 | 97,400,783 |
| 2024-11-11 | 24.99 | 26.95 | 24.83 | 26.94 | +7.98% | 55,373 | 145,164,025 |
| 2024-11-08 | 24.7 | 25.55 | 24.38 | 24.95 | +2.42% | 30,577 | 76,092,004 |
| 2024-11-07 | 23.97 | 24.49 | 23.68 | 24.36 | +1.5% | 24,634 | 59,333,264 |
| 2024-11-06 | 23.66 | 24.58 | 23.23 | 24 | +1.91% | 33,193 | 79,396,827 |
| 2024-11-05 | 22.67 | 23.65 | 22.41 | 23.55 | +4.53% | 19,760 | 45,987,761 |
| 2024-11-04 | 21.99 | 22.68 | 21.99 | 22.53 | +1.72% | 11,790 | 26,454,056 |
| 2024-11-01 | 23.51 | 23.52 | 22.04 | 22.15 | -5.34% | 22,814 | 51,392,457 |
| 2024-10-31 | 23.01 | 23.67 | 22.68 | 23.4 | +2.5% | 22,585 | 52,598,345 |
| 2024-10-30 | 23.09 | 23.35 | 22.43 | 22.83 | -1.59% | 18,161 | 41,485,788 |
| 2024-10-29 | 24.03 | 24.4 | 23.05 | 23.2 | -6.94% | 40,748 | 96,005,649 |
| 2024-10-28 | 24.81 | 25.3 | 24.43 | 24.93 | +0.56% | 16,180 | 40,160,584 |
| 2024-10-25 | 24.87 | 25.02 | 24.25 | 24.79 | +1.02% | 18,950 | 46,717,327 |
| 2024-10-24 | 24.19 | 24.67 | 23.8 | 24.54 | +0.45% | 19,555 | 47,525,871 |
| 2024-10-23 | 24.37 | 24.87 | 24.25 | 24.43 | -1.05% | 21,141 | 51,885,658 |
| 2024-10-22 | 24.71 | 25.44 | 24.3 | 24.69 | -1.04% | 28,933 | 71,735,578 |
| 2024-10-21 | 24.54 | 25.98 | 24.43 | 24.95 | +3.36% | 44,311 | 111,126,635 |
| 2024-10-18 | 22.22 | 24.83 | 22.22 | 24.14 | +7.86% | 36,075 | 85,603,773 |
| 2024-10-17 | 22.49 | 22.99 | 22.23 | 22.38 | +0.31% | 17,077 | 38,765,088 |
| 2024-10-16 | 21.72 | 22.68 | 21.72 | 22.31 | +1.04% | 16,322 | 36,319,224 |
| 2024-10-15 | 22.35 | 23.58 | 22.08 | 22.08 | -2.52% | 22,539 | 51,429,005 |
| 2024-10-14 | 21.7 | 22.65 | 21.12 | 22.65 | +4.96% | 20,181 | 44,388,359 |
| 2024-10-11 | 22.8 | 22.82 | 21.25 | 21.58 | -6.17% | 25,431 | 55,870,139 |
| 2024-10-10 | 24.21 | 24.83 | 22.85 | 23 | -6.5% | 36,144 | 85,291,346 |
| 2024-10-09 | 25.11 | 26.8 | 23.62 | 24.6 | -5.46% | 58,062 | 147,569,927 |
| 2024-10-08 | 26 | 26.02 | 23.58 | 26.02 | +20.02% | 53,057 | 134,681,573 |
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：