股票概览
21
-2.23%
-0.48
21.5
开盘价
21.68
最高价
20.97
最低价
16,580
成交量
数据更新至: 2024-12-31
技术指标
21.50
MA5 (5日均线)
21.51
MA10 (10日均线)
22.35
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 | 21.5 | 21.68 | 20.97 | 21 | -2.23% | 16,580 | 35,164,765 |
| 2024-12-30 | 21.5 | 21.86 | 21.03 | 21.48 | -1.24% | 17,214 | 37,061,737 |
| 2024-12-27 | 21.91 | 22.19 | 21.65 | 21.75 | -1.85% | 26,679 | 58,320,854 |
| 2024-12-26 | 21.16 | 22.59 | 20.91 | 22.16 | +4.92% | 43,868 | 96,727,777 |
| 2024-12-25 | 21.11 | 21.68 | 20.93 | 21.12 | -0.05% | 22,051 | 46,861,580 |
| 2024-12-24 | 20.87 | 21.4 | 20.77 | 21.13 | +1.25% | 16,714 | 35,190,492 |
| 2024-12-23 | 21.88 | 22.1 | 20.71 | 20.87 | -5.22% | 27,718 | 58,918,112 |
| 2024-12-20 | 21.92 | 22.31 | 21.82 | 22.02 | +0.64% | 23,210 | 51,298,944 |
| 2024-12-19 | 21.52 | 21.99 | 21.23 | 21.88 | +0.74% | 21,516 | 46,658,612 |
| 2024-12-18 | 21.79 | 21.99 | 21.22 | 21.72 | +0.65% | 22,051 | 47,820,001 |
| 2024-12-17 | 22.24 | 22.5 | 21.52 | 21.58 | -3.57% | 29,188 | 64,139,214 |
| 2024-12-16 | 22.9 | 23.18 | 22.25 | 22.38 | -2.36% | 36,664 | 82,844,566 |
| 2024-12-13 | 23.4 | 23.94 | 22.8 | 22.92 | -4.3% | 60,082 | 139,379,003 |
| 2024-12-12 | 24.2 | 25.8 | 23.6 | 23.95 | -1.16% | 79,159 | 192,577,058 |
| 2024-12-11 | 23.4 | 24.39 | 22.9 | 24.23 | +2.45% | 78,720 | 187,578,709 |
| 2024-12-10 | 24.2 | 24.6 | 23.5 | 23.65 | -2.03% | 104,544 | 251,511,075 |
| 2024-12-09 | 22.76 | 25 | 22.76 | 24.14 | +4.05% | 123,123 | 292,037,196 |
| 2024-12-06 | 24.26 | 25 | 22.96 | 23.2 | -3.13% | 147,080 | 347,800,902 |
| 2024-12-05 | 23.95 | 23.95 | 23.95 | 23.95 | +10.01% | 24,891 | 59,613,250 |
| 2024-12-04 | 20.94 | 22.55 | 20.81 | 21.77 | +2.88% | 79,191 | 171,606,479 |
| 2024-12-03 | 21 | 21.36 | 20.93 | 21.16 | +0.14% | 28,218 | 59,645,764 |
| 2024-12-02 | 21.5 | 21.52 | 20.96 | 21.13 | +1.1% | 37,542 | 79,293,255 |
| 2024-11-29 | 20.33 | 20.92 | 20.2 | 20.9 | +3.31% | 33,390 | 68,908,229 |
| 2024-11-28 | 20.5 | 20.63 | 20.14 | 20.23 | -0.98% | 18,137 | 36,962,204 |
| 2024-11-27 | 20.38 | 20.45 | 19.63 | 20.43 | -0.34% | 21,966 | 44,062,568 |
| 2024-11-26 | 20.7 | 20.92 | 20.35 | 20.5 | -1.68% | 24,676 | 50,729,422 |
| 2024-11-25 | 20.29 | 20.96 | 20.19 | 20.85 | +3.53% | 33,077 | 68,216,971 |
| 2024-11-22 | 20.94 | 21.5 | 20.11 | 20.14 | -3.73% | 40,532 | 84,252,897 |
| 2024-11-21 | 20.84 | 21.34 | 20.65 | 20.92 | +0.43% | 38,218 | 80,045,221 |
| 2024-11-20 | 20.1 | 20.9 | 19.91 | 20.83 | +3.17% | 41,111 | 84,649,847 |
| 2024-11-19 | 19.27 | 20.19 | 19.27 | 20.19 | +5.16% | 27,856 | 54,933,022 |
| 2024-11-18 | 19.72 | 19.97 | 18.91 | 19.2 | -1.59% | 22,987 | 44,285,411 |
| 2024-11-15 | 20.06 | 20.17 | 19.46 | 19.51 | -2.94% | 27,271 | 54,104,123 |
| 2024-11-14 | 20.84 | 20.84 | 20.01 | 20.1 | -3.55% | 23,020 | 46,822,081 |
| 2024-11-13 | 20.77 | 20.97 | 20.16 | 20.84 | -0.76% | 36,078 | 74,129,296 |
| 2024-11-12 | 21.8 | 21.8 | 20.79 | 21 | -2.78% | 55,647 | 118,321,288 |
| 2024-11-11 | 21.08 | 21.68 | 20.95 | 21.6 | +3.75% | 65,485 | 140,022,091 |
| 2024-11-08 | 20.83 | 21.46 | 20.63 | 20.82 | 0% | 59,364 | 124,632,541 |
| 2024-11-07 | 20.83 | 21.13 | 20.54 | 20.82 | +1.17% | 59,077 | 123,053,207 |
| 2024-11-06 | 20.62 | 21.17 | 20.34 | 20.58 | -0.24% | 68,087 | 140,450,589 |
| 2024-11-05 | 20.81 | 20.84 | 20.1 | 20.63 | +1.48% | 88,973 | 182,889,258 |
| 2024-11-04 | 18.91 | 20.33 | 18.6 | 20.33 | +10.01% | 79,695 | 158,694,343 |
| 2024-11-01 | 19.2 | 19.24 | 18.45 | 18.48 | -4.05% | 25,603 | 47,876,622 |
| 2024-10-31 | 19.13 | 19.48 | 19 | 19.26 | +0.31% | 21,305 | 41,078,831 |
| 2024-10-30 | 19.2 | 19.46 | 18.98 | 19.2 | -0.36% | 18,560 | 35,641,774 |
| 2024-10-29 | 19.71 | 19.74 | 19.22 | 19.27 | -1.98% | 24,324 | 47,247,258 |
| 2024-10-28 | 19.51 | 19.79 | 19.45 | 19.66 | +0.51% | 24,359 | 47,789,020 |
| 2024-10-25 | 19.85 | 19.9 | 19.5 | 19.56 | +0.72% | 26,027 | 51,058,419 |
| 2024-10-24 | 19.52 | 19.67 | 19.21 | 19.42 | -0.31% | 19,211 | 37,312,719 |
| 2024-10-23 | 19.48 | 19.67 | 19.2 | 19.48 | +0.62% | 32,225 | 62,694,179 |
| 2024-10-22 | 18.8 | 19.36 | 18.7 | 19.36 | +2.92% | 32,368 | 61,970,626 |
| 2024-10-21 | 18.95 | 19.15 | 18.75 | 18.81 | -0.42% | 32,174 | 60,861,158 |
| 2024-10-18 | 18.35 | 19.18 | 18.21 | 18.89 | +2.89% | 25,274 | 47,297,924 |
| 2024-10-17 | 18.63 | 18.9 | 18.33 | 18.36 | -1.24% | 17,746 | 33,008,593 |
| 2024-10-16 | 18.41 | 18.76 | 18.37 | 18.59 | -0.54% | 15,234 | 28,244,360 |
| 2024-10-15 | 19.04 | 19.37 | 18.65 | 18.69 | -2.61% | 22,091 | 41,892,611 |
| 2024-10-14 | 18.97 | 19.23 | 18.58 | 19.19 | +1.27% | 19,616 | 37,179,462 |
| 2024-10-11 | 19.58 | 19.84 | 18.63 | 18.95 | -4.1% | 23,333 | 44,622,187 |
| 2024-10-10 | 19.9 | 20.35 | 19.57 | 19.76 | +0.2% | 26,464 | 52,815,547 |
| 2024-10-09 | 21 | 21 | 19.71 | 19.72 | -9.71% | 43,937 | 89,641,330 |
| 2024-10-08 | 22.62 | 22.62 | 20.2 | 21.84 | +6.17% | 73,846 | 158,223,227 |
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：