股票概览
20.68
-3.18%
-0.68
21.36
开盘价
21.47
最高价
20.57
最低价
10,464
成交量
数据更新至: 2024-12-31
技术指标
21.12
MA5 (5日均线)
21.25
MA10 (10日均线)
22.18
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 | 21.36 | 21.47 | 20.57 | 20.68 | -3.18% | 10,464 | 21,931,276 |
| 2024-12-30 | 21.49 | 21.49 | 21.16 | 21.36 | -0.97% | 7,685 | 16,392,572 |
| 2024-12-27 | 21.06 | 21.57 | 21.06 | 21.57 | +2.47% | 10,386 | 22,229,698 |
| 2024-12-26 | 20.92 | 21.24 | 20.71 | 21.05 | +0.62% | 9,044 | 19,103,125 |
| 2024-12-25 | 21.03 | 21.83 | 20.68 | 20.92 | -1.04% | 13,224 | 27,939,354 |
| 2024-12-24 | 21.06 | 21.26 | 20.73 | 21.14 | +1.39% | 10,141 | 21,320,640 |
| 2024-12-23 | 22.09 | 22.09 | 20.82 | 20.85 | -5.27% | 17,076 | 36,371,650 |
| 2024-12-20 | 21.56 | 22.52 | 21.52 | 22.01 | +2.23% | 19,766 | 43,688,492 |
| 2024-12-19 | 21.3 | 21.61 | 21.09 | 21.53 | +0.65% | 11,656 | 24,869,444 |
| 2024-12-18 | 21.72 | 21.89 | 21.22 | 21.39 | -1.38% | 15,876 | 34,089,818 |
| 2024-12-17 | 23.16 | 23.16 | 21.65 | 21.69 | -6.35% | 28,263 | 62,579,910 |
| 2024-12-16 | 22.96 | 23.7 | 22.9 | 23.16 | +1.22% | 22,275 | 51,711,929 |
| 2024-12-13 | 23.41 | 23.49 | 22.8 | 22.88 | -3.09% | 23,411 | 54,220,900 |
| 2024-12-12 | 23.28 | 23.63 | 23.12 | 23.61 | +1.46% | 28,287 | 66,363,143 |
| 2024-12-11 | 23.16 | 23.5 | 23.11 | 23.27 | -0.34% | 24,627 | 57,244,811 |
| 2024-12-10 | 24.3 | 24.31 | 23.28 | 23.35 | -2.18% | 42,185 | 99,847,104 |
| 2024-12-09 | 23.23 | 24.65 | 22.9 | 23.87 | +2.8% | 55,958 | 132,414,273 |
| 2024-12-06 | 23.02 | 23.5 | 22.52 | 23.22 | +0.78% | 34,870 | 80,371,140 |
| 2024-12-05 | 22.66 | 23.18 | 22.51 | 23.04 | +0.57% | 29,438 | 67,699,951 |
| 2024-12-04 | 23.84 | 23.84 | 22.71 | 22.91 | -5.25% | 54,135 | 125,968,719 |
| 2024-12-03 | 24.6 | 25.08 | 24 | 24.18 | -4.39% | 73,176 | 178,468,355 |
| 2024-12-02 | 23.72 | 26.22 | 23.72 | 25.29 | +0.8% | 107,947 | 268,165,145 |
| 2024-11-29 | 24.58 | 26.71 | 24.12 | 25.09 | +3.34% | 133,276 | 342,530,602 |
| 2024-11-28 | 22.5 | 24.28 | 21.82 | 24.28 | +8.3% | 60,082 | 140,233,436 |
| 2024-11-27 | 22.47 | 22.47 | 21.1 | 22.42 | -0.49% | 38,390 | 83,504,174 |
| 2024-11-26 | 22.45 | 23.03 | 22.37 | 22.53 | +0.94% | 40,863 | 92,632,521 |
| 2024-11-25 | 22.05 | 22.4 | 21.8 | 22.32 | +1.13% | 29,034 | 64,298,235 |
| 2024-11-22 | 22.2 | 23.15 | 21.9 | 22.07 | -0.9% | 52,365 | 118,192,498 |
| 2024-11-21 | 22.22 | 22.35 | 21.85 | 22.27 | +1.92% | 33,536 | 74,307,780 |
| 2024-11-20 | 20.98 | 22.28 | 20.8 | 21.85 | +4.65% | 50,701 | 110,903,851 |
| 2024-11-19 | 20.52 | 20.88 | 20.4 | 20.88 | +1.9% | 11,098 | 22,910,879 |
| 2024-11-18 | 20.81 | 21.05 | 20.17 | 20.49 | -1.25% | 14,982 | 30,921,507 |
| 2024-11-15 | 21 | 21.47 | 20.67 | 20.75 | -1.19% | 14,079 | 29,732,690 |
| 2024-11-14 | 21.75 | 21.83 | 20.97 | 21 | -2.87% | 12,885 | 27,426,093 |
| 2024-11-13 | 21.45 | 21.89 | 21.29 | 21.62 | +0.93% | 15,899 | 34,301,206 |
| 2024-11-12 | 21.51 | 21.98 | 21.27 | 21.42 | -0.42% | 23,525 | 50,882,799 |
| 2024-11-11 | 21.24 | 21.58 | 21.06 | 21.51 | +0.47% | 18,984 | 40,439,690 |
| 2024-11-08 | 21.65 | 21.84 | 21.2 | 21.41 | -0.56% | 15,464 | 33,078,822 |
| 2024-11-07 | 20.86 | 21.67 | 20.79 | 21.53 | +2.62% | 16,659 | 35,628,169 |
| 2024-11-06 | 21.01 | 21.2 | 20.73 | 20.98 | -0.1% | 13,432 | 28,178,952 |
| 2024-11-05 | 20.58 | 21.1 | 20.37 | 21 | +2.84% | 17,235 | 35,759,745 |
| 2024-11-04 | 19.88 | 20.46 | 19.7 | 20.42 | +2.56% | 12,676 | 25,686,276 |
| 2024-11-01 | 20.53 | 20.62 | 19.79 | 19.91 | -3.02% | 17,102 | 34,408,656 |
| 2024-10-31 | 20.37 | 20.69 | 20.11 | 20.53 | +0.93% | 14,395 | 29,498,324 |
| 2024-10-30 | 20.17 | 20.68 | 19.99 | 20.34 | +0.69% | 14,514 | 29,533,935 |
| 2024-10-29 | 20.88 | 21.15 | 20.15 | 20.2 | -3.58% | 17,475 | 35,714,074 |
| 2024-10-28 | 20.64 | 21.1 | 20.46 | 20.95 | +1.65% | 14,924 | 31,104,095 |
| 2024-10-25 | 20.13 | 20.74 | 20.13 | 20.61 | +2.13% | 17,219 | 35,259,168 |
| 2024-10-24 | 20.25 | 20.36 | 20.02 | 20.18 | +0.05% | 10,145 | 20,505,155 |
| 2024-10-23 | 20.15 | 20.45 | 20.03 | 20.17 | -0.15% | 16,901 | 34,186,908 |
| 2024-10-22 | 19.86 | 20.2 | 19.66 | 20.2 | +1.76% | 18,363 | 36,632,170 |
| 2024-10-21 | 19.78 | 19.99 | 19.63 | 19.85 | +1.02% | 19,478 | 38,525,507 |
| 2024-10-18 | 19.43 | 19.9 | 19.19 | 19.65 | +1.29% | 19,083 | 37,359,029 |
| 2024-10-17 | 19.86 | 19.94 | 19.33 | 19.4 | -1.37% | 12,615 | 24,746,331 |
| 2024-10-16 | 19.7 | 20.08 | 19.42 | 19.67 | -1.11% | 13,344 | 26,350,319 |
| 2024-10-15 | 20.64 | 20.68 | 19.87 | 19.89 | -3.73% | 11,004 | 22,276,169 |
| 2024-10-14 | 19.9 | 21.38 | 19.52 | 20.66 | +3.92% | 24,041 | 49,158,698 |
| 2024-10-11 | 20.53 | 20.86 | 19.43 | 19.88 | -4.01% | 17,013 | 34,343,095 |
| 2024-10-10 | 20.94 | 21.22 | 20.48 | 20.71 | +0.05% | 13,659 | 28,572,443 |
| 2024-10-09 | 22.03 | 22.27 | 20.7 | 20.7 | -9.53% | 28,074 | 60,297,394 |
| 2024-10-08 | 23.63 | 23.67 | 21.66 | 22.88 | +6.32% | 44,129 | 99,479,578 |
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：