股票概览
20.47
-0.34%
-0.07
20.54
开盘价
20.67
最高价
20.41
最低价
41,598
成交量
数据更新至: 2024-12-31
技术指标
20.59
MA5 (5日均线)
20.51
MA10 (10日均线)
20.50
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 | 20.54 | 20.67 | 20.41 | 20.47 | -0.34% | 41,598 | 85,525,301 |
| 2024-12-30 | 20.59 | 20.74 | 20.38 | 20.54 | -0.24% | 48,234 | 99,170,542 |
| 2024-12-27 | 20.58 | 20.66 | 20.41 | 20.59 | +0.15% | 36,628 | 75,224,845 |
| 2024-12-26 | 20.79 | 20.88 | 20.42 | 20.56 | -1.11% | 50,102 | 102,844,501 |
| 2024-12-25 | 20.75 | 20.88 | 20.5 | 20.79 | -0.1% | 54,871 | 113,596,667 |
| 2024-12-24 | 20.44 | 20.82 | 20.32 | 20.81 | +1.91% | 63,048 | 129,926,065 |
| 2024-12-23 | 20.23 | 20.68 | 20.2 | 20.42 | +0.99% | 77,569 | 158,775,077 |
| 2024-12-20 | 20.15 | 20.24 | 20.03 | 20.22 | +0.35% | 41,288 | 83,132,586 |
| 2024-12-19 | 20.45 | 20.6 | 19.96 | 20.15 | -2.04% | 69,439 | 140,300,631 |
| 2024-12-18 | 20.48 | 20.99 | 20.46 | 20.57 | +1.58% | 142,973 | 296,162,273 |
| 2024-12-17 | 20.2 | 20.54 | 20.16 | 20.25 | +0.15% | 66,325 | 134,735,006 |
| 2024-12-16 | 19.97 | 20.4 | 19.91 | 20.22 | +1.56% | 96,909 | 196,073,031 |
| 2024-12-13 | 20.35 | 20.37 | 19.91 | 19.91 | -2.16% | 89,919 | 180,461,736 |
| 2024-12-12 | 20.47 | 20.48 | 20.31 | 20.35 | -0.49% | 49,171 | 100,151,539 |
| 2024-12-11 | 20.58 | 20.7 | 20.4 | 20.45 | -0.63% | 57,996 | 118,996,736 |
| 2024-12-10 | 21.09 | 21.1 | 20.51 | 20.58 | -0.44% | 72,141 | 149,362,779 |
| 2024-12-09 | 20.91 | 20.99 | 20.61 | 20.67 | -0.67% | 47,742 | 99,210,877 |
| 2024-12-06 | 20.67 | 21.02 | 20.63 | 20.81 | +0.92% | 72,190 | 150,337,835 |
| 2024-12-05 | 20.95 | 21.15 | 20.52 | 20.62 | -1.62% | 56,524 | 117,195,821 |
| 2024-12-04 | 20.76 | 21.1 | 20.58 | 20.96 | +0.96% | 91,910 | 191,966,785 |
| 2024-12-03 | 20.22 | 20.77 | 20.12 | 20.76 | +2.52% | 90,111 | 185,238,937 |
| 2024-12-02 | 20.16 | 20.48 | 19.91 | 20.25 | +0.45% | 69,219 | 139,066,572 |
| 2024-11-29 | 19.9 | 20.21 | 19.87 | 20.16 | +1.26% | 54,139 | 108,920,006 |
| 2024-11-28 | 19.9 | 20.08 | 19.86 | 19.91 | +0.05% | 44,239 | 88,378,456 |
| 2024-11-27 | 19.63 | 19.91 | 19.56 | 19.9 | +0.76% | 44,489 | 87,739,336 |
| 2024-11-26 | 19.66 | 20.05 | 19.5 | 19.75 | +0.56% | 63,473 | 125,452,634 |
| 2024-11-25 | 19.91 | 20.09 | 19.57 | 19.64 | -1.31% | 63,127 | 124,836,670 |
| 2024-11-22 | 20.7 | 20.85 | 19.89 | 19.9 | -4.14% | 109,801 | 222,675,971 |
| 2024-11-21 | 20.74 | 20.85 | 20.5 | 20.76 | -0.72% | 95,666 | 197,911,732 |
| 2024-11-20 | 20.84 | 21.01 | 20.56 | 20.91 | -1.37% | 149,237 | 309,299,958 |
| 2024-11-19 | 21.99 | 21.99 | 20.55 | 21.2 | -4.25% | 221,010 | 466,522,506 |
| 2024-11-18 | 21.5 | 22.59 | 21.08 | 22.14 | +7.79% | 328,171 | 717,352,111 |
| 2024-11-15 | 20.32 | 20.81 | 19.86 | 20.54 | +1.08% | 118,573 | 243,793,212 |
| 2024-11-14 | 20.04 | 20.39 | 19.9 | 20.32 | +1.45% | 104,875 | 212,592,614 |
| 2024-11-13 | 19.95 | 20.08 | 19.81 | 20.03 | 0% | 45,651 | 91,085,546 |
| 2024-11-12 | 19.95 | 20.22 | 19.84 | 20.03 | +0.5% | 72,637 | 145,539,952 |
| 2024-11-11 | 20.1 | 20.2 | 19.8 | 19.93 | -1.63% | 72,951 | 145,577,901 |
| 2024-11-08 | 20.76 | 20.88 | 20.13 | 20.26 | -1.89% | 114,948 | 234,938,789 |
| 2024-11-07 | 20.27 | 20.65 | 20.1 | 20.65 | +1.03% | 76,574 | 156,730,932 |
| 2024-11-06 | 20.6 | 20.72 | 20.36 | 20.44 | -0.78% | 70,723 | 145,273,959 |
| 2024-11-05 | 20.48 | 20.65 | 20.35 | 20.6 | +0.24% | 90,379 | 185,379,457 |
| 2024-11-04 | 20.26 | 20.57 | 19.97 | 20.55 | +1.18% | 84,277 | 171,461,691 |
| 2024-11-01 | 20.46 | 20.49 | 20.08 | 20.31 | -0.49% | 87,032 | 176,553,642 |
| 2024-10-31 | 20.79 | 20.8 | 20.2 | 20.41 | -1.88% | 73,887 | 150,800,987 |
| 2024-10-30 | 21.1 | 21.19 | 20.64 | 20.8 | -1.65% | 66,511 | 138,788,742 |
| 2024-10-29 | 21.31 | 21.34 | 20.99 | 21.15 | -0.75% | 49,808 | 105,233,016 |
| 2024-10-28 | 21.22 | 21.32 | 20.85 | 21.31 | +0.47% | 55,482 | 117,167,397 |
| 2024-10-25 | 21.53 | 21.54 | 21.11 | 21.21 | -1.35% | 73,340 | 155,965,001 |
| 2024-10-24 | 21.59 | 21.62 | 21.36 | 21.5 | -0.42% | 36,732 | 78,802,037 |
| 2024-10-23 | 21.65 | 21.82 | 21.5 | 21.59 | -0.18% | 69,082 | 149,398,596 |
| 2024-10-22 | 22.03 | 22.09 | 21.41 | 21.63 | -1.86% | 103,000 | 222,613,606 |
| 2024-10-21 | 22.4 | 22.46 | 21.76 | 22.04 | +1.94% | 96,182 | 212,089,716 |
| 2024-10-18 | 21.4 | 21.98 | 21.19 | 21.62 | +0.75% | 69,388 | 149,254,442 |
| 2024-10-17 | 22.4 | 22.49 | 21.42 | 21.46 | -4.03% | 90,318 | 197,260,249 |
| 2024-10-16 | 22.38 | 22.59 | 22.11 | 22.36 | +0.09% | 40,443 | 90,392,193 |
| 2024-10-15 | 23.5 | 23.5 | 22.3 | 22.34 | -2.91% | 80,440 | 182,120,059 |
| 2024-10-14 | 22.85 | 23.45 | 22.6 | 23.01 | +2.54% | 116,782 | 269,221,981 |
| 2024-10-11 | 22.52 | 22.82 | 22.1 | 22.44 | -0.22% | 65,679 | 147,615,065 |
| 2024-10-10 | 21.92 | 23.14 | 21.91 | 22.49 | +2.65% | 81,397 | 183,524,166 |
| 2024-10-09 | 22.8 | 22.8 | 21.75 | 21.91 | -4.49% | 114,627 | 254,311,884 |
| 2024-10-08 | 24.94 | 24.94 | 22 | 22.94 | +1.1% | 157,981 | 367,341,682 |
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：