股票概览
20.16
-3.17%
-0.66
20.82
开盘价
20.87
最高价
20.12
最低价
101,019
成交量
数据更新至: 2024-12-31
技术指标
20.80
MA5 (5日均线)
20.77
MA10 (10日均线)
21.09
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 | 20.82 | 20.87 | 20.12 | 20.16 | -3.17% | 101,019 | 205,788,707 |
| 2024-12-30 | 21.55 | 21.56 | 20.55 | 20.82 | -3.43% | 98,161 | 206,357,889 |
| 2024-12-27 | 20.72 | 21.98 | 20.65 | 21.56 | +3.75% | 121,292 | 260,662,808 |
| 2024-12-26 | 20.59 | 21.1 | 20.45 | 20.78 | +0.39% | 54,506 | 113,574,939 |
| 2024-12-25 | 20.87 | 21.2 | 20.6 | 20.7 | -1.05% | 61,980 | 129,325,640 |
| 2024-12-24 | 20.74 | 21.14 | 20.47 | 20.92 | +0.87% | 57,754 | 120,021,062 |
| 2024-12-23 | 20.6 | 21.42 | 20.51 | 20.74 | +0.34% | 106,564 | 223,097,046 |
| 2024-12-20 | 20.58 | 20.89 | 20.36 | 20.67 | +0.34% | 54,413 | 112,142,830 |
| 2024-12-19 | 20.5 | 20.74 | 20.28 | 20.6 | -0.48% | 55,177 | 113,109,232 |
| 2024-12-18 | 21.07 | 21.09 | 20.45 | 20.7 | -1.76% | 71,097 | 147,705,076 |
| 2024-12-17 | 21.44 | 21.51 | 20.7 | 21.07 | -1.73% | 93,843 | 197,476,046 |
| 2024-12-16 | 21.49 | 21.68 | 21.14 | 21.44 | -0.23% | 58,752 | 125,488,462 |
| 2024-12-13 | 21.53 | 21.84 | 21.24 | 21.49 | -0.69% | 87,291 | 187,598,804 |
| 2024-12-12 | 21.99 | 21.99 | 21.48 | 21.64 | -1.59% | 90,937 | 196,437,706 |
| 2024-12-11 | 21.53 | 22.5 | 21.52 | 21.99 | +1.24% | 110,107 | 244,058,909 |
| 2024-12-10 | 22.2 | 22.29 | 21.62 | 21.72 | -0.14% | 84,117 | 184,474,138 |
| 2024-12-09 | 21.15 | 22.03 | 21.03 | 21.75 | +2.4% | 94,999 | 205,733,847 |
| 2024-12-06 | 20.97 | 21.48 | 20.8 | 21.24 | +1.29% | 78,768 | 167,402,121 |
| 2024-12-05 | 20.78 | 21.1 | 20.55 | 20.97 | +0.38% | 56,514 | 117,817,297 |
| 2024-12-04 | 21.28 | 21.34 | 20.65 | 20.89 | -2.29% | 74,470 | 155,921,734 |
| 2024-12-03 | 21.22 | 21.43 | 20.9 | 21.38 | +0.66% | 76,852 | 163,144,001 |
| 2024-12-02 | 20.86 | 21.44 | 20.68 | 21.24 | +1.82% | 92,498 | 195,879,363 |
| 2024-11-29 | 20.86 | 21.26 | 20.51 | 20.86 | -1.09% | 109,757 | 229,188,053 |
| 2024-11-28 | 21.65 | 22.03 | 20.94 | 21.09 | -2.59% | 133,677 | 285,449,228 |
| 2024-11-27 | 21.24 | 21.7 | 20.69 | 21.65 | +1.88% | 92,661 | 196,699,008 |
| 2024-11-26 | 21.94 | 22.07 | 21.05 | 21.25 | -3.06% | 99,922 | 213,134,876 |
| 2024-11-25 | 21.66 | 22.67 | 21.65 | 21.92 | +1.48% | 118,602 | 261,647,802 |
| 2024-11-22 | 21.95 | 22.08 | 21.52 | 21.6 | -1.77% | 97,465 | 212,197,729 |
| 2024-11-21 | 22 | 22.31 | 21.77 | 21.99 | -0.95% | 85,348 | 187,702,193 |
| 2024-11-20 | 21.79 | 22.7 | 21.6 | 22.2 | +2.21% | 159,916 | 356,402,861 |
| 2024-11-19 | 20.72 | 21.79 | 20.56 | 21.72 | +6.26% | 148,369 | 315,847,541 |
| 2024-11-18 | 20.42 | 20.96 | 20.26 | 20.44 | -0.15% | 91,535 | 188,361,179 |
| 2024-11-15 | 21.14 | 21.28 | 20.42 | 20.47 | -3.63% | 105,206 | 218,842,446 |
| 2024-11-14 | 21.55 | 21.86 | 21.13 | 21.24 | -1.48% | 97,463 | 208,716,193 |
| 2024-11-13 | 21.77 | 22.09 | 21.28 | 21.56 | -1.87% | 132,794 | 286,430,406 |
| 2024-11-12 | 22.51 | 22.87 | 21.73 | 21.97 | -2.92% | 166,056 | 370,071,298 |
| 2024-11-11 | 22.07 | 22.95 | 21.99 | 22.63 | +2.58% | 198,770 | 449,420,320 |
| 2024-11-08 | 22.44 | 23.04 | 21.8 | 22.06 | +0.55% | 211,395 | 471,168,433 |
| 2024-11-07 | 21 | 22.29 | 20.73 | 21.94 | +4.48% | 269,363 | 581,393,510 |
| 2024-11-06 | 21.42 | 21.53 | 20.62 | 21 | -1.45% | 265,278 | 561,047,545 |
| 2024-11-05 | 19.5 | 21.31 | 19.5 | 21.31 | +10.02% | 396,124 | 823,870,657 |
| 2024-11-04 | 19.25 | 19.48 | 19 | 19.37 | +2% | 98,679 | 189,801,326 |
| 2024-11-01 | 19.5 | 19.56 | 18.75 | 18.99 | -1.09% | 146,487 | 279,881,703 |
| 2024-10-31 | 18.15 | 19.49 | 18.14 | 19.2 | +7.56% | 343,823 | 655,943,324 |
| 2024-10-30 | 17.99 | 18.16 | 17.7 | 17.85 | -1.05% | 84,036 | 150,425,211 |
| 2024-10-29 | 18.5 | 18.53 | 17.92 | 18.04 | -2.43% | 113,148 | 205,292,262 |
| 2024-10-28 | 18.95 | 19.05 | 18.33 | 18.49 | -2.43% | 162,053 | 300,837,025 |
| 2024-10-25 | 17.88 | 19.2 | 17.84 | 18.95 | +6.04% | 209,059 | 391,440,232 |
| 2024-10-24 | 18.2 | 18.32 | 17.83 | 17.87 | -2.35% | 80,685 | 145,311,319 |
| 2024-10-23 | 18.2 | 18.55 | 18.02 | 18.3 | +0.49% | 108,005 | 197,489,282 |
| 2024-10-22 | 17.93 | 18.32 | 17.76 | 18.21 | +1.51% | 111,623 | 201,517,255 |
| 2024-10-21 | 17.87 | 18.3 | 17.68 | 17.94 | +0.5% | 150,058 | 269,723,464 |
| 2024-10-18 | 17.5 | 18.24 | 17.29 | 17.85 | +1.77% | 171,523 | 306,039,867 |
| 2024-10-17 | 17.81 | 18.1 | 17.48 | 17.54 | -0.62% | 114,221 | 202,555,232 |
| 2024-10-16 | 17.8 | 18.54 | 17.6 | 17.65 | +1.5% | 196,471 | 355,298,375 |
| 2024-10-15 | 17.75 | 18.31 | 17.36 | 17.39 | -2.41% | 122,262 | 217,683,604 |
| 2024-10-14 | 16.94 | 17.92 | 16.94 | 17.82 | +4.76% | 156,027 | 272,680,990 |
| 2024-10-11 | 17.88 | 17.95 | 16.75 | 17.01 | -4.65% | 132,123 | 227,990,832 |
| 2024-10-10 | 18.01 | 18.56 | 17.64 | 17.84 | -0.89% | 163,637 | 296,637,994 |
| 2024-10-09 | 18.6 | 19.28 | 17.82 | 18 | -4.76% | 257,107 | 475,169,034 |
| 2024-10-08 | 21.09 | 21.09 | 18.08 | 18.9 | -1.46% | 451,880 | 871,120,368 |
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：