股票概览
21.13
-1.68%
-0.36
21.57
开盘价
21.57
最高价
21.08
最低价
54,873
成交量
数据更新至: 2024-12-31
技术指标
21.37
MA5 (5日均线)
21.21
MA10 (10日均线)
21.40
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 | 21.57 | 21.57 | 21.08 | 21.13 | -1.68% | 54,873 | 116,699,544 |
| 2024-12-30 | 21.36 | 21.92 | 21.35 | 21.49 | +0.47% | 72,348 | 156,561,918 |
| 2024-12-27 | 21.25 | 21.52 | 21.06 | 21.39 | +0.66% | 48,559 | 103,492,821 |
| 2024-12-26 | 21.5 | 21.75 | 21.18 | 21.25 | -1.57% | 70,718 | 151,334,219 |
| 2024-12-25 | 21.52 | 21.91 | 21.48 | 21.59 | +0.33% | 79,394 | 172,392,846 |
| 2024-12-24 | 20.89 | 21.63 | 20.88 | 21.52 | +2.82% | 95,096 | 202,725,220 |
| 2024-12-23 | 20.96 | 21.28 | 20.88 | 20.93 | -0.05% | 64,802 | 136,539,139 |
| 2024-12-20 | 20.92 | 21.13 | 20.74 | 20.94 | +0.1% | 51,041 | 107,187,445 |
| 2024-12-19 | 20.83 | 21.01 | 20.67 | 20.92 | +0.05% | 40,972 | 85,407,373 |
| 2024-12-18 | 20.87 | 21.02 | 20.78 | 20.91 | +0.29% | 43,065 | 90,132,592 |
| 2024-12-17 | 21.02 | 21.1 | 20.74 | 20.85 | -1.04% | 56,836 | 118,848,817 |
| 2024-12-16 | 21.47 | 21.6 | 21.02 | 21.07 | -2.77% | 101,027 | 214,686,304 |
| 2024-12-13 | 21.73 | 22.05 | 21.56 | 21.67 | -0.41% | 207,057 | 451,021,843 |
| 2024-12-12 | 21.7 | 21.84 | 21.55 | 21.76 | -0.05% | 95,262 | 206,207,452 |
| 2024-12-11 | 21.7 | 21.81 | 21.62 | 21.77 | +0.05% | 58,751 | 127,617,600 |
| 2024-12-10 | 22.11 | 22.25 | 21.74 | 21.76 | +0.37% | 84,473 | 185,383,756 |
| 2024-12-09 | 22.14 | 22.24 | 21.52 | 21.68 | -1.54% | 83,412 | 181,743,277 |
| 2024-12-06 | 21.7 | 22.2 | 21.68 | 22.02 | +1.01% | 75,455 | 165,859,534 |
| 2024-12-05 | 21.52 | 21.83 | 21.38 | 21.8 | +0.93% | 44,984 | 97,225,320 |
| 2024-12-04 | 21.84 | 22.03 | 21.4 | 21.6 | -1.28% | 60,330 | 131,155,179 |
| 2024-12-03 | 21.78 | 21.95 | 21.64 | 21.88 | +0.46% | 59,921 | 130,596,419 |
| 2024-12-02 | 21.6 | 21.89 | 21.58 | 21.78 | +0.74% | 61,142 | 133,068,925 |
| 2024-11-29 | 21.25 | 21.96 | 21.2 | 21.62 | +1.69% | 78,704 | 170,325,943 |
| 2024-11-28 | 21.37 | 21.48 | 21.17 | 21.26 | -0.65% | 62,453 | 133,069,044 |
| 2024-11-27 | 21.26 | 21.4 | 21.02 | 21.4 | +0.61% | 66,450 | 141,031,025 |
| 2024-11-26 | 21.3 | 21.7 | 21.2 | 21.27 | -0.28% | 57,271 | 122,838,968 |
| 2024-11-25 | 21.45 | 21.62 | 21.09 | 21.33 | -0.56% | 43,056 | 91,946,470 |
| 2024-11-22 | 22.33 | 22.33 | 21.45 | 21.45 | -3.77% | 87,803 | 191,953,017 |
| 2024-11-21 | 22.45 | 22.52 | 22.13 | 22.29 | -1.07% | 53,918 | 120,278,921 |
| 2024-11-20 | 22.5 | 22.7 | 22.28 | 22.53 | +0.85% | 70,307 | 158,455,269 |
| 2024-11-19 | 22.11 | 22.38 | 21.93 | 22.34 | +1.04% | 51,070 | 113,470,028 |
| 2024-11-18 | 22.41 | 22.65 | 22.01 | 22.11 | -1.29% | 69,862 | 156,080,827 |
| 2024-11-15 | 22.61 | 22.85 | 22.4 | 22.4 | -1.15% | 60,154 | 136,228,602 |
| 2024-11-14 | 23.09 | 23.23 | 22.62 | 22.66 | -2.5% | 76,534 | 175,186,486 |
| 2024-11-13 | 23.33 | 23.54 | 22.88 | 23.24 | -0.64% | 74,124 | 171,698,950 |
| 2024-11-12 | 23.4 | 24.01 | 23.26 | 23.39 | +0.43% | 163,231 | 386,303,512 |
| 2024-11-11 | 22.84 | 23.3 | 22.52 | 23.29 | +1.97% | 121,838 | 279,986,949 |
| 2024-11-08 | 23.75 | 23.84 | 22.75 | 22.84 | -2.97% | 187,411 | 434,400,661 |
| 2024-11-07 | 23.11 | 23.54 | 22.9 | 23.54 | +1.03% | 144,333 | 336,630,076 |
| 2024-11-06 | 23.68 | 23.86 | 23.01 | 23.3 | -1.6% | 115,749 | 270,173,515 |
| 2024-11-05 | 22.62 | 23.81 | 22.42 | 23.68 | +4.5% | 161,831 | 378,595,530 |
| 2024-11-04 | 22.21 | 22.7 | 21.94 | 22.66 | +2.12% | 75,913 | 170,270,039 |
| 2024-11-01 | 22.33 | 22.61 | 22.11 | 22.19 | -0.89% | 79,805 | 178,223,487 |
| 2024-10-31 | 22.27 | 22.59 | 22.08 | 22.39 | +0.54% | 74,064 | 165,532,487 |
| 2024-10-30 | 22.33 | 22.6 | 21.96 | 22.27 | -0.62% | 72,146 | 160,699,111 |
| 2024-10-29 | 23.2 | 23.37 | 22.37 | 22.41 | -3.15% | 140,730 | 320,158,865 |
| 2024-10-28 | 23.3 | 23.36 | 22.82 | 23.14 | +0.43% | 130,589 | 301,267,074 |
| 2024-10-25 | 22.9 | 23.05 | 22.57 | 23.04 | +0.66% | 118,778 | 270,608,162 |
| 2024-10-24 | 22.82 | 23.41 | 22.71 | 22.89 | +0.31% | 89,199 | 205,189,446 |
| 2024-10-23 | 22.74 | 23.03 | 22.64 | 22.82 | +0.09% | 100,237 | 229,031,407 |
| 2024-10-22 | 22.53 | 23.17 | 22.3 | 22.8 | +1.56% | 95,723 | 217,913,359 |
| 2024-10-21 | 22.39 | 22.96 | 21.9 | 22.45 | +0.58% | 148,196 | 330,474,409 |
| 2024-10-18 | 21.77 | 22.96 | 21.73 | 22.32 | +2.48% | 177,444 | 393,410,436 |
| 2024-10-17 | 21.92 | 22.26 | 21.75 | 21.78 | -0.37% | 73,281 | 161,095,142 |
| 2024-10-16 | 22.02 | 22.34 | 21.75 | 21.86 | -1.93% | 88,178 | 194,073,808 |
| 2024-10-15 | 22.5 | 23.07 | 22.06 | 22.29 | -1.42% | 100,961 | 227,863,759 |
| 2024-10-14 | 22.71 | 23.05 | 21.94 | 22.61 | -1.27% | 151,438 | 340,174,037 |
| 2024-10-11 | 23.58 | 23.58 | 22.64 | 22.9 | -2.92% | 124,236 | 285,524,382 |
| 2024-10-10 | 24.45 | 24.8 | 22.97 | 23.59 | +0.17% | 226,731 | 539,568,252 |
| 2024-10-09 | 24.89 | 25.25 | 23.41 | 23.55 | -7.28% | 185,817 | 452,870,028 |
| 2024-10-08 | 27.25 | 27.25 | 24.2 | 25.4 | +2.54% | 302,117 | 773,162,833 |
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：