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 |
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：