股票概览
20.88
-1%
-0.21
21.1
开盘价
21.23
最高价
20.74
最低价
31,645
成交量
数据更新至: 2024-12-31
技术指标
21.10
MA5 (5日均线)
21.27
MA10 (10日均线)
21.83
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 | 21.1 | 21.23 | 20.74 | 20.88 | -1% | 31,645 | 66,408,148 |
| 2024-12-30 | 21.3 | 21.3 | 21.01 | 21.09 | -0.99% | 21,030 | 44,412,711 |
| 2024-12-27 | 21.21 | 21.39 | 21.15 | 21.3 | +0.19% | 24,443 | 52,063,172 |
| 2024-12-26 | 21 | 21.35 | 20.99 | 21.26 | +1.33% | 24,319 | 51,569,906 |
| 2024-12-25 | 21.18 | 21.2 | 20.92 | 20.98 | -0.94% | 24,563 | 51,593,701 |
| 2024-12-24 | 21.06 | 21.19 | 20.9 | 21.18 | +0.24% | 39,428 | 83,077,060 |
| 2024-12-23 | 21.5 | 21.6 | 21.07 | 21.13 | -1.72% | 44,446 | 94,762,697 |
| 2024-12-20 | 21.4 | 21.63 | 21.38 | 21.5 | -0.14% | 31,508 | 67,752,767 |
| 2024-12-19 | 21.72 | 21.72 | 21.25 | 21.53 | -1.42% | 55,981 | 119,781,730 |
| 2024-12-18 | 22.1 | 22.19 | 21.8 | 21.84 | -0.73% | 32,611 | 71,325,730 |
| 2024-12-17 | 22.2 | 22.23 | 21.92 | 22 | -0.77% | 34,508 | 76,139,573 |
| 2024-12-16 | 22.35 | 22.46 | 22.08 | 22.17 | -1.16% | 35,181 | 78,177,778 |
| 2024-12-13 | 22.7 | 22.7 | 22.37 | 22.43 | -2.05% | 50,525 | 113,680,783 |
| 2024-12-12 | 22.78 | 23.12 | 22.74 | 22.9 | +0.97% | 73,705 | 168,955,986 |
| 2024-12-11 | 22.65 | 22.78 | 22.52 | 22.68 | +0.8% | 49,963 | 113,104,476 |
| 2024-12-10 | 23 | 23.12 | 22.47 | 22.5 | -0.66% | 77,216 | 175,264,288 |
| 2024-12-09 | 22.45 | 22.88 | 22.44 | 22.65 | +1.98% | 90,272 | 204,604,375 |
| 2024-12-06 | 22.1 | 22.24 | 21.98 | 22.21 | +0.27% | 40,645 | 89,904,406 |
| 2024-12-05 | 22.03 | 22.19 | 22.01 | 22.15 | +0.14% | 30,674 | 67,794,880 |
| 2024-12-04 | 22.28 | 22.47 | 22 | 22.12 | -0.85% | 48,913 | 108,751,843 |
| 2024-12-03 | 22.25 | 22.52 | 22.2 | 22.31 | +0.5% | 48,441 | 108,173,834 |
| 2024-12-02 | 22.17 | 22.27 | 22.03 | 22.2 | -0.36% | 62,078 | 137,637,142 |
| 2024-11-29 | 22.05 | 22.33 | 21.96 | 22.28 | +1.13% | 39,167 | 86,937,284 |
| 2024-11-28 | 22.19 | 22.3 | 22.02 | 22.03 | -1.61% | 36,822 | 81,633,013 |
| 2024-11-27 | 22.21 | 22.4 | 21.61 | 22.39 | +0.22% | 61,577 | 135,301,995 |
| 2024-11-26 | 22.16 | 22.9 | 22.06 | 22.34 | -1.93% | 71,137 | 159,807,321 |
| 2024-11-25 | 23.49 | 23.88 | 22.53 | 22.78 | -2.44% | 98,116 | 227,760,631 |
| 2024-11-22 | 23.9 | 23.98 | 23.3 | 23.35 | -2.3% | 128,220 | 302,359,123 |
| 2024-11-21 | 22.99 | 23.9 | 22.85 | 23.9 | +4.37% | 119,271 | 278,391,754 |
| 2024-11-20 | 22.51 | 22.9 | 22.41 | 22.9 | +2.37% | 66,458 | 150,935,818 |
| 2024-11-19 | 22.2 | 22.47 | 22.1 | 22.37 | +1.64% | 46,562 | 103,595,298 |
| 2024-11-18 | 22.5 | 22.66 | 21.86 | 22.01 | -1.7% | 57,738 | 127,963,283 |
| 2024-11-15 | 22.7 | 23.05 | 22.31 | 22.39 | -1.37% | 54,244 | 122,997,292 |
| 2024-11-14 | 23.1 | 23.23 | 22.67 | 22.7 | -2.58% | 63,339 | 145,440,948 |
| 2024-11-13 | 23.16 | 23.49 | 23 | 23.3 | +0.56% | 58,429 | 135,675,720 |
| 2024-11-12 | 23.2 | 23.58 | 22.98 | 23.17 | -1.07% | 83,279 | 193,996,743 |
| 2024-11-11 | 23.25 | 23.45 | 23.14 | 23.42 | -0.34% | 72,479 | 168,738,975 |
| 2024-11-08 | 23.94 | 24.12 | 23.43 | 23.5 | -0.89% | 89,643 | 212,630,600 |
| 2024-11-07 | 23.29 | 23.72 | 22.92 | 23.71 | -2.35% | 116,571 | 273,023,872 |
| 2024-11-06 | 24.33 | 24.7 | 24.08 | 24.28 | -0.7% | 113,101 | 276,526,661 |
| 2024-11-05 | 23.98 | 24.47 | 23.88 | 24.45 | +1.12% | 105,481 | 255,518,134 |
| 2024-11-04 | 23.7 | 24.18 | 23.36 | 24.18 | +0.92% | 72,221 | 172,033,165 |
| 2024-11-01 | 23.82 | 24.55 | 23.66 | 23.96 | -1.07% | 105,218 | 253,285,215 |
| 2024-10-31 | 24.73 | 24.8 | 24.09 | 24.22 | -2.96% | 126,856 | 309,047,443 |
| 2024-10-30 | 24.9 | 25.09 | 24.43 | 24.96 | +1.34% | 109,706 | 272,050,235 |
| 2024-10-29 | 24.79 | 25.11 | 24.42 | 24.63 | -1.04% | 139,154 | 344,747,772 |
| 2024-10-28 | 24.68 | 24.95 | 24.58 | 24.89 | +0.08% | 76,694 | 190,590,091 |
| 2024-10-25 | 25.11 | 25.29 | 24.76 | 24.87 | -1.82% | 96,009 | 239,253,252 |
| 2024-10-24 | 25.3 | 25.56 | 25.1 | 25.33 | -2.76% | 93,041 | 235,394,872 |
| 2024-10-23 | 26.52 | 26.7 | 25.88 | 26.05 | -0.95% | 140,677 | 367,651,224 |
| 2024-10-22 | 25.33 | 26.8 | 24.9 | 26.3 | +2.18% | 220,216 | 572,890,931 |
| 2024-10-21 | 25.55 | 26.32 | 25.54 | 25.74 | +0.98% | 194,384 | 502,739,492 |
| 2024-10-18 | 25.4 | 26 | 25.1 | 25.49 | +0.35% | 220,426 | 563,228,484 |
| 2024-10-17 | 25.88 | 25.88 | 24.35 | 25.4 | -0.82% | 239,213 | 596,169,849 |
| 2024-10-16 | 23.62 | 25.61 | 23.4 | 25.61 | +10.01% | 255,489 | 630,725,396 |
| 2024-10-15 | 23.41 | 23.8 | 23.02 | 23.28 | -2.18% | 81,930 | 191,242,582 |
| 2024-10-14 | 23.25 | 23.8 | 22.68 | 23.8 | +2.41% | 89,218 | 208,342,604 |
| 2024-10-11 | 23.66 | 23.9 | 23.03 | 23.24 | +0.3% | 73,427 | 172,705,680 |
| 2024-10-10 | 22.65 | 23.68 | 22.65 | 23.17 | +0.78% | 78,135 | 181,665,688 |
| 2024-10-09 | 24.42 | 24.6 | 22.98 | 22.99 | -9.88% | 122,722 | 292,313,453 |
| 2024-10-08 | 27.24 | 27.6 | 24.42 | 25.51 | +1.27% | 191,538 | 496,490,892 |
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：