股票概览
20.82
-4.97%
-1.09
21.92
开盘价
22.09
最高价
20.78
最低价
846,362
成交量
数据更新至: 2024-12-31
技术指标
22.16
MA5 (5日均线)
25.53
MA10 (10日均线)
23.59
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 | 21.92 | 22.09 | 20.78 | 20.82 | -4.97% | 846,362 | 1,803,010,941 |
| 2024-12-30 | 22.44 | 22.88 | 21.57 | 21.91 | -2.06% | 992,935 | 2,196,649,275 |
| 2024-12-27 | 22.59 | 23.43 | 22.12 | 22.37 | -2.14% | 1,248,689 | 2,847,331,558 |
| 2024-12-26 | 23.01 | 23.49 | 22.66 | 22.86 | +0.09% | 1,547,204 | 3,571,090,073 |
| 2024-12-25 | 24 | 24.29 | 22.59 | 22.84 | -9% | 2,177,053 | 5,040,705,594 |
| 2024-12-24 | 27.21 | 27.45 | 25.1 | 25.1 | -10% | 1,073,988 | 2,774,239,741 |
| 2024-12-23 | 31.39 | 31.4 | 27.89 | 27.89 | -10% | 1,493,484 | 4,324,364,715 |
| 2024-12-20 | 28 | 31.82 | 27.34 | 30.99 | +2.01% | 2,247,270 | 6,714,425,129 |
| 2024-12-19 | 29.89 | 31.5 | 28.55 | 30.38 | +0.93% | 2,437,833 | 7,292,403,646 |
| 2024-12-18 | 27.56 | 31.13 | 26.21 | 30.1 | +6.36% | 3,183,560 | 9,443,644,489 |
| 2024-12-17 | 28 | 29.92 | 26.6 | 28.3 | +4.04% | 2,796,607 | 7,972,986,292 |
| 2024-12-16 | 28 | 28.09 | 26.54 | 27.2 | +6.5% | 2,498,656 | 6,935,751,430 |
| 2024-12-13 | 23.89 | 25.54 | 23.86 | 25.54 | +9.99% | 1,008,543 | 2,525,352,704 |
| 2024-12-12 | 23.22 | 23.22 | 22.47 | 23.22 | +10% | 2,056,898 | 4,741,295,727 |
| 2024-12-11 | 19.52 | 21.11 | 19.5 | 21.11 | +10.01% | 1,771,861 | 3,652,723,391 |
| 2024-12-10 | 20.58 | 22.48 | 19.13 | 19.19 | -6.75% | 2,443,519 | 4,969,768,639 |
| 2024-12-09 | 20.58 | 20.58 | 18.8 | 20.58 | +9.99% | 2,581,083 | 5,165,182,066 |
| 2024-12-06 | 18.5 | 18.71 | 18.47 | 18.71 | +9.99% | 565,501 | 1,055,822,868 |
| 2024-12-05 | 15.85 | 17.16 | 15.85 | 17.01 | +9.04% | 1,467,880 | 2,443,410,268 |
| 2024-12-04 | 16.89 | 16.95 | 15.49 | 15.6 | -4.88% | 972,419 | 1,554,691,936 |
| 2024-12-03 | 14.81 | 16.4 | 14.52 | 16.4 | +9.99% | 624,478 | 974,595,813 |
| 2024-12-02 | 14.98 | 15.18 | 14.76 | 14.91 | -1.13% | 530,252 | 793,324,182 |
| 2024-11-29 | 14.78 | 15.3 | 14.66 | 15.08 | +1.62% | 432,976 | 650,531,297 |
| 2024-11-28 | 15.12 | 15.6 | 14.78 | 14.84 | -1.72% | 710,246 | 1,078,914,852 |
| 2024-11-27 | 13.9 | 15.11 | 13.56 | 15.1 | +6.79% | 746,393 | 1,092,198,055 |
| 2024-11-26 | 14.01 | 14.7 | 13.78 | 14.14 | +0.93% | 377,205 | 540,063,672 |
| 2024-11-25 | 13.9 | 14.18 | 13.4 | 14.01 | +1.6% | 267,594 | 370,017,671 |
| 2024-11-22 | 14.08 | 14.77 | 13.75 | 13.79 | -2.54% | 379,845 | 543,845,687 |
| 2024-11-21 | 14.1 | 14.3 | 13.93 | 14.15 | +0.07% | 221,097 | 312,321,690 |
| 2024-11-20 | 13.73 | 14.33 | 13.61 | 14.14 | +2.99% | 316,872 | 444,627,858 |
| 2024-11-19 | 13.54 | 13.74 | 13.29 | 13.73 | +1.4% | 259,276 | 350,510,886 |
| 2024-11-18 | 14.68 | 14.83 | 13.35 | 13.54 | -8.14% | 461,908 | 637,548,069 |
| 2024-11-15 | 14.45 | 15.35 | 14.45 | 14.74 | +2.08% | 541,537 | 812,695,095 |
| 2024-11-14 | 14.85 | 15.2 | 14.4 | 14.44 | -3.41% | 288,894 | 426,800,056 |
| 2024-11-13 | 14.72 | 15.15 | 14.61 | 14.95 | +0.95% | 310,311 | 461,106,530 |
| 2024-11-12 | 15.54 | 15.54 | 14.65 | 14.81 | -4.64% | 470,408 | 707,595,894 |
| 2024-11-11 | 14.69 | 15.66 | 14.52 | 15.53 | +5.57% | 614,098 | 935,470,620 |
| 2024-11-08 | 14.87 | 15.2 | 14.63 | 14.71 | 0% | 524,335 | 781,795,300 |
| 2024-11-07 | 14.85 | 14.91 | 14.33 | 14.71 | -5.46% | 855,055 | 1,249,622,715 |
| 2024-11-06 | 15.68 | 16.17 | 15.4 | 15.56 | -2.32% | 871,188 | 1,371,724,870 |
| 2024-11-05 | 15.51 | 16.3 | 14.88 | 15.93 | +2.77% | 1,049,771 | 1,632,593,382 |
| 2024-11-04 | 15.2 | 15.99 | 14.37 | 15.5 | +1.91% | 851,146 | 1,301,702,763 |
| 2024-11-01 | 14.95 | 16.05 | 14.64 | 15.21 | +2.7% | 1,300,228 | 1,990,765,339 |
| 2024-10-31 | 13.5 | 14.81 | 13.4 | 14.81 | +10.03% | 888,319 | 1,278,445,555 |
| 2024-10-30 | 13.08 | 14.14 | 13.02 | 13.46 | +2.2% | 441,329 | 599,871,755 |
| 2024-10-29 | 13.65 | 13.74 | 13.15 | 13.17 | -2.08% | 238,281 | 318,814,994 |
| 2024-10-28 | 13.17 | 13.47 | 13.17 | 13.45 | +2.13% | 227,120 | 303,371,024 |
| 2024-10-25 | 12.89 | 13.24 | 12.89 | 13.17 | +1.93% | 165,544 | 216,762,713 |
| 2024-10-24 | 13 | 13.15 | 12.83 | 12.92 | -2.12% | 184,648 | 238,906,371 |
| 2024-10-23 | 13.4 | 13.77 | 13.08 | 13.2 | -0.9% | 328,768 | 438,679,522 |
| 2024-10-22 | 12.99 | 13.7 | 12.94 | 13.32 | +2.15% | 359,626 | 478,729,652 |
| 2024-10-21 | 12.81 | 13.21 | 12.79 | 13.04 | +1.88% | 229,486 | 298,719,271 |
| 2024-10-18 | 12.4 | 13.02 | 12.26 | 12.8 | +2.65% | 247,517 | 314,523,421 |
| 2024-10-17 | 12.51 | 12.81 | 12.45 | 12.47 | 0% | 182,365 | 230,122,225 |
| 2024-10-16 | 12.2 | 12.64 | 12.16 | 12.47 | +0.73% | 138,249 | 172,244,770 |
| 2024-10-15 | 12.47 | 12.86 | 12.26 | 12.38 | -0.88% | 230,777 | 291,328,609 |
| 2024-10-14 | 12.19 | 12.55 | 11.92 | 12.49 | +2.8% | 208,258 | 255,477,110 |
| 2024-10-11 | 12.8 | 12.8 | 12.02 | 12.15 | -4.78% | 220,309 | 271,348,462 |
| 2024-10-10 | 12.95 | 13.4 | 12.61 | 12.76 | -0.39% | 258,163 | 333,984,163 |
| 2024-10-09 | 13.88 | 13.88 | 12.8 | 12.81 | -9.15% | 367,058 | 487,253,052 |
| 2024-10-08 | 14.62 | 14.63 | 13.21 | 14.1 | +6.02% | 507,257 | 709,530,120 |
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：