股票概览
21.1
-3.65%
-0.8
21.57
开盘价
22.2
最高价
20.74
最低价
239,929
成交量
数据更新至: 2024-12-31
技术指标
21.01
MA5 (5日均线)
22.03
MA10 (10日均线)
20.40
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 | 21.57 | 22.2 | 20.74 | 21.1 | -3.65% | 239,929 | 512,214,705 |
| 2024-12-30 | 20.49 | 22.3 | 20.48 | 21.9 | +6.73% | 324,975 | 700,736,408 |
| 2024-12-27 | 20.45 | 21.57 | 20.4 | 20.52 | -1.11% | 220,626 | 462,589,654 |
| 2024-12-26 | 20.4 | 21.68 | 20.4 | 20.75 | -0.24% | 233,856 | 490,413,220 |
| 2024-12-25 | 22.6 | 22.85 | 20.23 | 20.8 | -10.77% | 325,990 | 702,470,956 |
| 2024-12-24 | 21.46 | 23.31 | 20.5 | 23.31 | +8.12% | 423,317 | 959,011,614 |
| 2024-12-23 | 22 | 23.5 | 21.25 | 21.56 | -4.81% | 302,883 | 670,954,873 |
| 2024-12-20 | 23.2 | 23.5 | 22.5 | 22.65 | -5.43% | 388,184 | 891,997,775 |
| 2024-12-19 | 23 | 25.99 | 22.3 | 23.95 | +0.63% | 644,116 | 1,528,107,300 |
| 2024-12-18 | 19.68 | 23.8 | 19.02 | 23.8 | +20.02% | 582,147 | 1,257,231,190 |
| 2024-12-17 | 21.41 | 21.79 | 19.52 | 19.83 | -9.41% | 427,861 | 871,508,941 |
| 2024-12-16 | 22.22 | 24.21 | 21.41 | 21.89 | -1.31% | 737,961 | 1,681,713,178 |
| 2024-12-13 | 18.31 | 22.18 | 18.23 | 22.18 | +20.02% | 670,536 | 1,401,165,960 |
| 2024-12-12 | 18.61 | 18.88 | 18.27 | 18.48 | -1.96% | 229,155 | 424,186,123 |
| 2024-12-11 | 17.79 | 19.11 | 17.76 | 18.85 | +4.96% | 341,987 | 633,502,944 |
| 2024-12-10 | 17.55 | 18.49 | 17.43 | 17.96 | +4.85% | 278,854 | 500,610,397 |
| 2024-12-09 | 17.45 | 17.69 | 16.89 | 17.13 | -2.62% | 143,957 | 248,481,365 |
| 2024-12-06 | 17.28 | 17.84 | 16.92 | 17.59 | +2.03% | 213,100 | 371,903,830 |
| 2024-12-05 | 16.4 | 17.32 | 16.4 | 17.24 | +4.17% | 166,259 | 283,362,590 |
| 2024-12-04 | 16.99 | 17.11 | 16.45 | 16.55 | -3.67% | 157,271 | 262,507,586 |
| 2024-12-03 | 17.58 | 17.58 | 16.97 | 17.18 | -2.72% | 176,094 | 303,223,639 |
| 2024-12-02 | 17.99 | 18.09 | 17.52 | 17.66 | -1.4% | 213,087 | 376,709,978 |
| 2024-11-29 | 17.91 | 18.4 | 17.37 | 17.91 | -1.1% | 215,781 | 385,595,780 |
| 2024-11-28 | 17.6 | 18.49 | 17.58 | 18.11 | +3.37% | 251,244 | 454,096,616 |
| 2024-11-27 | 16.82 | 17.64 | 16.51 | 17.52 | +2.16% | 165,355 | 283,649,687 |
| 2024-11-26 | 17.49 | 18.2 | 16.95 | 17.15 | -3.6% | 177,619 | 312,540,122 |
| 2024-11-25 | 16.93 | 17.79 | 16.41 | 17.79 | +3.91% | 214,446 | 368,760,694 |
| 2024-11-22 | 18.02 | 18.88 | 16.93 | 17.12 | -4.84% | 274,770 | 495,283,434 |
| 2024-11-21 | 18.51 | 18.51 | 17.54 | 17.99 | -4.61% | 319,316 | 576,456,558 |
| 2024-11-20 | 18.2 | 19.24 | 17.8 | 18.86 | +2.06% | 402,665 | 750,043,026 |
| 2024-11-19 | 16.36 | 18.5 | 16.1 | 18.48 | +12.34% | 429,119 | 756,664,211 |
| 2024-11-18 | 17.48 | 17.59 | 15.79 | 16.45 | -5.46% | 331,153 | 545,964,619 |
| 2024-11-15 | 15.63 | 18.34 | 15.63 | 17.4 | +10.69% | 444,031 | 753,804,314 |
| 2024-11-14 | 16.32 | 16.91 | 15.68 | 15.72 | -4.67% | 202,850 | 329,898,393 |
| 2024-11-13 | 15.82 | 16.69 | 15.73 | 16.49 | +3.65% | 249,011 | 405,939,604 |
| 2024-11-12 | 16.16 | 16.46 | 15.61 | 15.91 | -0.56% | 220,699 | 355,336,361 |
| 2024-11-11 | 14.95 | 16 | 14.8 | 16 | +6.17% | 219,689 | 342,218,907 |
| 2024-11-08 | 15.37 | 15.61 | 15 | 15.07 | -1.7% | 188,186 | 287,906,319 |
| 2024-11-07 | 14.88 | 15.33 | 14.68 | 15.33 | +2.27% | 180,780 | 272,801,050 |
| 2024-11-06 | 14.58 | 15.29 | 14.5 | 14.99 | +2.53% | 220,422 | 328,727,221 |
| 2024-11-05 | 14.03 | 14.65 | 13.98 | 14.62 | +4.06% | 169,477 | 244,909,131 |
| 2024-11-04 | 13.58 | 14.06 | 13.39 | 14.05 | +3.31% | 121,787 | 168,127,141 |
| 2024-11-01 | 14.75 | 14.75 | 13.56 | 13.6 | -8.17% | 228,126 | 318,013,120 |
| 2024-10-31 | 14.18 | 14.89 | 14.18 | 14.81 | +3.28% | 206,803 | 302,949,991 |
| 2024-10-30 | 14.3 | 14.56 | 14 | 14.34 | -1.71% | 213,093 | 303,927,879 |
| 2024-10-29 | 15.29 | 15.78 | 14.54 | 14.59 | -8.01% | 390,746 | 585,661,101 |
| 2024-10-28 | 15.09 | 16.78 | 15.09 | 15.86 | -13.33% | 465,326 | 734,848,120 |
| 2024-10-25 | 17.25 | 18.55 | 17.25 | 18.3 | +5.9% | 209,135 | 377,548,602 |
| 2024-10-24 | 17.8 | 18.01 | 17.23 | 17.28 | -4.58% | 143,796 | 251,666,439 |
| 2024-10-23 | 18.78 | 18.78 | 17.8 | 18.11 | -4.63% | 248,128 | 450,849,616 |
| 2024-10-22 | 17.6 | 19.57 | 17.37 | 18.99 | +7.35% | 339,774 | 636,571,917 |
| 2024-10-21 | 17.15 | 17.99 | 17.15 | 17.69 | +3.15% | 186,432 | 328,912,198 |
| 2024-10-18 | 16.53 | 17.68 | 16.16 | 17.15 | +2.76% | 209,490 | 352,389,294 |
| 2024-10-17 | 16.54 | 17.18 | 16.45 | 16.69 | +2.9% | 177,183 | 298,020,604 |
| 2024-10-16 | 16.12 | 16.65 | 15.95 | 16.22 | -1.46% | 122,651 | 200,092,383 |
| 2024-10-15 | 16.57 | 17.35 | 16.2 | 16.46 | -1.61% | 159,248 | 268,801,693 |
| 2024-10-14 | 16.22 | 16.75 | 15.9 | 16.73 | +3.98% | 147,162 | 241,506,396 |
| 2024-10-11 | 16.91 | 17.08 | 15.8 | 16.09 | -6.67% | 161,587 | 263,286,987 |
| 2024-10-10 | 17.97 | 18.4 | 16.48 | 17.24 | -0.06% | 174,708 | 306,078,367 |
| 2024-10-09 | 19.95 | 20.08 | 17.19 | 17.25 | -19.51% | 314,139 | 586,571,896 |
| 2024-10-08 | 21.47 | 21.47 | 18.9 | 21.43 | +19.06% | 411,011 | 832,877,529 |
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：