股票概览
19.4
-3.72%
-0.75
20.12
开盘价
20.19
最高价
19.13
最低价
26,375
成交量
数据更新至: 2024-12-31
技术指标
20.70
MA5 (5日均线)
20.82
MA10 (10日均线)
20.65
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 | 20.12 | 20.19 | 19.13 | 19.4 | -3.72% | 26,375 | 51,401,081 |
| 2024-12-30 | 21.06 | 21.31 | 19.99 | 20.15 | -5.75% | 36,129 | 73,927,795 |
| 2024-12-27 | 21.15 | 21.55 | 20.8 | 21.38 | +0.19% | 24,446 | 51,859,728 |
| 2024-12-26 | 21.29 | 21.82 | 20.98 | 21.34 | +0.42% | 27,158 | 58,052,535 |
| 2024-12-25 | 21.76 | 22.28 | 21.09 | 21.25 | -2.7% | 38,928 | 83,698,874 |
| 2024-12-24 | 21.78 | 22 | 20.93 | 21.84 | +0.18% | 54,145 | 116,346,949 |
| 2024-12-23 | 21.29 | 23.1 | 21.29 | 21.8 | +3.81% | 108,217 | 243,977,200 |
| 2024-12-20 | 20 | 21.1 | 19.92 | 21 | +4.12% | 32,618 | 67,279,765 |
| 2024-12-19 | 19.87 | 20.38 | 19.73 | 20.17 | +1.46% | 22,088 | 44,359,454 |
| 2024-12-18 | 19.94 | 20.29 | 19.28 | 19.88 | -1.09% | 23,681 | 46,917,485 |
| 2024-12-17 | 21.24 | 21.46 | 19.76 | 20.1 | -4.42% | 44,969 | 91,415,182 |
| 2024-12-16 | 20.97 | 21.6 | 20.95 | 21.03 | -0.47% | 44,663 | 94,931,214 |
| 2024-12-13 | 21.16 | 21.73 | 20.88 | 21.13 | -1.9% | 73,584 | 156,270,082 |
| 2024-12-12 | 20.32 | 22.3 | 20.2 | 21.54 | +6.27% | 99,005 | 215,931,112 |
| 2024-12-11 | 20.06 | 20.29 | 20.01 | 20.27 | +1.45% | 15,116 | 30,481,408 |
| 2024-12-10 | 20.71 | 20.91 | 19.95 | 19.98 | -0.99% | 21,972 | 44,490,195 |
| 2024-12-09 | 20.33 | 20.51 | 19.85 | 20.18 | +0.1% | 18,634 | 37,569,097 |
| 2024-12-06 | 20.59 | 20.6 | 19.99 | 20.16 | -1.85% | 20,692 | 41,831,248 |
| 2024-12-05 | 19.97 | 20.69 | 19.66 | 20.54 | +3.53% | 26,000 | 52,574,188 |
| 2024-12-04 | 20.53 | 20.54 | 19.7 | 19.84 | -3.36% | 21,636 | 43,436,497 |
| 2024-12-03 | 20.82 | 21.03 | 20.18 | 20.53 | -1.3% | 28,160 | 57,807,349 |
| 2024-12-02 | 21.01 | 21.45 | 20.6 | 20.8 | -1.42% | 36,658 | 76,748,996 |
| 2024-11-29 | 20.5 | 22 | 20.5 | 21.1 | +0.67% | 54,677 | 116,568,449 |
| 2024-11-28 | 21 | 21.3 | 20.27 | 20.96 | +0.29% | 56,476 | 117,467,342 |
| 2024-11-27 | 19.33 | 21.28 | 18.81 | 20.9 | +7.29% | 51,107 | 102,254,899 |
| 2024-11-26 | 19.04 | 20.13 | 19.01 | 19.48 | +2.85% | 32,875 | 64,442,574 |
| 2024-11-25 | 18.41 | 18.95 | 18.41 | 18.94 | +2.66% | 12,075 | 22,670,117 |
| 2024-11-22 | 19.18 | 19.33 | 18.36 | 18.45 | -3.81% | 15,124 | 28,484,633 |
| 2024-11-21 | 19.09 | 19.34 | 18.95 | 19.18 | +0.42% | 13,917 | 26,668,913 |
| 2024-11-20 | 18.6 | 19.1 | 18.6 | 19.1 | +2.85% | 14,947 | 28,328,608 |
| 2024-11-19 | 17.98 | 18.59 | 17.91 | 18.57 | +3.28% | 13,391 | 24,478,120 |
| 2024-11-18 | 18.49 | 18.66 | 17.81 | 17.98 | -1.91% | 19,185 | 34,817,909 |
| 2024-11-15 | 18.54 | 18.97 | 18.28 | 18.33 | -2.08% | 14,995 | 27,958,074 |
| 2024-11-14 | 19.22 | 19.4 | 18.7 | 18.72 | -3.11% | 14,918 | 28,436,209 |
| 2024-11-13 | 19 | 19.42 | 18.62 | 19.32 | +1.58% | 17,646 | 33,747,962 |
| 2024-11-12 | 19.18 | 19.54 | 18.8 | 19.02 | -0.83% | 21,806 | 42,027,025 |
| 2024-11-11 | 18.6 | 19.39 | 18.3 | 19.18 | +3.84% | 28,859 | 54,847,013 |
| 2024-11-08 | 18.69 | 18.98 | 18.41 | 18.47 | -1.12% | 23,931 | 44,673,768 |
| 2024-11-07 | 18.1 | 18.7 | 18.1 | 18.68 | +1.8% | 24,447 | 45,240,979 |
| 2024-11-06 | 18.21 | 18.45 | 18 | 18.35 | +0.88% | 23,844 | 43,516,354 |
| 2024-11-05 | 17.69 | 18.33 | 17.66 | 18.19 | +3.06% | 33,554 | 60,616,443 |
| 2024-11-04 | 17.29 | 17.76 | 17.11 | 17.65 | +2.02% | 29,749 | 51,954,902 |
| 2024-11-01 | 18.72 | 18.72 | 17.3 | 17.3 | -8.32% | 45,630 | 81,756,340 |
| 2024-10-31 | 18.36 | 19.55 | 18.36 | 18.87 | +0.69% | 57,747 | 108,096,349 |
| 2024-10-30 | 19.24 | 19.97 | 18.28 | 18.74 | -7.73% | 73,406 | 138,853,472 |
| 2024-10-29 | 23.2 | 23.2 | 20.3 | 20.31 | -3.7% | 122,356 | 263,529,215 |
| 2024-10-28 | 20.1 | 21.09 | 19.56 | 21.09 | +10.02% | 52,156 | 106,426,060 |
| 2024-10-25 | 17.39 | 19.17 | 17.39 | 19.17 | +9.98% | 22,155 | 41,242,040 |
| 2024-10-24 | 17.47 | 17.55 | 17.17 | 17.43 | -0.23% | 11,209 | 19,438,091 |
| 2024-10-23 | 17.22 | 17.6 | 17.08 | 17.47 | +1.45% | 13,638 | 23,735,518 |
| 2024-10-22 | 16.83 | 17.49 | 16.76 | 17.22 | +2.99% | 16,367 | 27,873,878 |
| 2024-10-21 | 16.61 | 16.82 | 16.48 | 16.72 | +0.97% | 13,691 | 22,844,773 |
| 2024-10-18 | 16.2 | 16.69 | 16.07 | 16.56 | +1.47% | 11,959 | 19,667,072 |
| 2024-10-17 | 16.58 | 16.74 | 16.32 | 16.32 | -1.03% | 10,979 | 18,131,638 |
| 2024-10-16 | 16.22 | 16.61 | 16.04 | 16.49 | +0.86% | 9,222 | 15,149,202 |
| 2024-10-15 | 16.46 | 16.71 | 16.21 | 16.35 | -0.61% | 11,372 | 18,705,359 |
| 2024-10-14 | 16.2 | 16.6 | 15.92 | 16.45 | +3.46% | 19,366 | 31,476,552 |
| 2024-10-11 | 16.51 | 16.57 | 15.71 | 15.9 | -3.17% | 15,004 | 24,214,048 |
| 2024-10-10 | 16.39 | 16.89 | 16.08 | 16.42 | +0.74% | 19,673 | 32,488,875 |
| 2024-10-09 | 17.8 | 17.8 | 16.3 | 16.3 | -9.65% | 24,707 | 41,745,390 |
| 2024-10-08 | 18.76 | 18.76 | 17.13 | 18.04 | +5.56% | 32,043 | 57,373,320 |
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：