股票概览
20.55
-5.91%
-1.29
21.9
开盘价
21.9
最高价
20.5
最低价
102,306
成交量
数据更新至: 2024-12-31
技术指标
20.93
MA5 (5日均线)
20.57
MA10 (10日均线)
20.44
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 | 21.9 | 21.9 | 20.5 | 20.55 | -5.91% | 102,306 | 216,043,337 |
| 2024-12-30 | 20.7 | 22.28 | 20.6 | 21.84 | +4.85% | 154,027 | 335,415,829 |
| 2024-12-27 | 20.99 | 21.03 | 20.62 | 20.83 | -0.81% | 51,867 | 108,032,326 |
| 2024-12-26 | 20.53 | 21.06 | 20.42 | 21 | +2.79% | 65,176 | 135,954,332 |
| 2024-12-25 | 20.68 | 20.7 | 20.11 | 20.43 | -1.3% | 36,885 | 75,227,484 |
| 2024-12-24 | 19.96 | 20.72 | 19.81 | 20.7 | +4.39% | 50,276 | 102,982,995 |
| 2024-12-23 | 20.5 | 20.85 | 19.75 | 19.83 | -3.64% | 39,258 | 79,155,869 |
| 2024-12-20 | 20.08 | 20.96 | 20 | 20.58 | +2.64% | 53,209 | 109,413,052 |
| 2024-12-19 | 19.71 | 20.09 | 19.5 | 20.05 | +0.75% | 24,950 | 49,393,135 |
| 2024-12-18 | 19.7 | 20.14 | 19.42 | 19.9 | +1.22% | 31,842 | 63,257,327 |
| 2024-12-17 | 20.11 | 20.48 | 19.53 | 19.66 | -3.06% | 40,384 | 80,572,255 |
| 2024-12-16 | 20.26 | 20.89 | 20 | 20.28 | -0.1% | 34,473 | 70,486,153 |
| 2024-12-13 | 20.59 | 20.77 | 20.28 | 20.3 | -1.88% | 38,333 | 78,527,741 |
| 2024-12-12 | 20.81 | 20.93 | 20.46 | 20.69 | -0.72% | 38,221 | 78,980,501 |
| 2024-12-11 | 20.94 | 21.06 | 20.59 | 20.84 | -0.53% | 49,528 | 102,797,604 |
| 2024-12-10 | 21.6 | 21.82 | 20.86 | 20.95 | -0.52% | 104,587 | 222,129,290 |
| 2024-12-09 | 20.08 | 21.1 | 20 | 21.06 | +4.88% | 106,939 | 221,548,770 |
| 2024-12-06 | 19.84 | 20.13 | 19.45 | 20.08 | +1.41% | 49,141 | 97,545,732 |
| 2024-12-05 | 19.4 | 20.04 | 19.4 | 19.8 | +1.8% | 34,901 | 68,959,596 |
| 2024-12-04 | 19.99 | 20.03 | 19.34 | 19.45 | -3.09% | 47,385 | 93,168,860 |
| 2024-12-03 | 19.46 | 20.43 | 19.31 | 20.07 | +3.13% | 72,876 | 145,190,775 |
| 2024-12-02 | 19.39 | 19.49 | 19.22 | 19.46 | +0.41% | 39,060 | 75,735,884 |
| 2024-11-29 | 19.1 | 19.67 | 19 | 19.38 | +1.68% | 39,102 | 75,893,280 |
| 2024-11-28 | 19.51 | 19.51 | 19.02 | 19.06 | -1.75% | 23,168 | 44,598,987 |
| 2024-11-27 | 18.87 | 19.41 | 18.44 | 19.4 | +2.11% | 30,481 | 57,552,772 |
| 2024-11-26 | 19.47 | 19.68 | 18.95 | 19 | -3.55% | 33,197 | 64,055,200 |
| 2024-11-25 | 18.93 | 19.72 | 18.7 | 19.7 | +4.4% | 42,502 | 81,669,223 |
| 2024-11-22 | 19.72 | 19.72 | 18.78 | 18.87 | -4.31% | 40,036 | 77,306,183 |
| 2024-11-21 | 19.8 | 19.96 | 19.41 | 19.72 | -0.4% | 41,592 | 81,952,719 |
| 2024-11-20 | 19.77 | 19.9 | 19.51 | 19.8 | +0.76% | 39,414 | 77,644,620 |
| 2024-11-19 | 19.11 | 19.65 | 18.94 | 19.65 | +3.69% | 36,983 | 71,447,691 |
| 2024-11-18 | 19.8 | 19.97 | 18.8 | 18.95 | -3.46% | 49,396 | 94,619,456 |
| 2024-11-15 | 20.53 | 20.66 | 19.53 | 19.63 | -4.43% | 65,201 | 130,716,942 |
| 2024-11-14 | 20.93 | 22.2 | 20.41 | 20.54 | -0.77% | 90,617 | 191,827,555 |
| 2024-11-13 | 20.26 | 20.74 | 20 | 20.7 | +0.88% | 41,073 | 83,809,851 |
| 2024-11-12 | 21 | 21.29 | 20.2 | 20.52 | -1.44% | 70,993 | 147,529,949 |
| 2024-11-11 | 19.5 | 20.83 | 19.45 | 20.82 | +5.79% | 77,828 | 157,896,962 |
| 2024-11-08 | 20.11 | 20.31 | 19.6 | 19.68 | -1.06% | 58,042 | 115,308,970 |
| 2024-11-07 | 19.18 | 19.89 | 19.14 | 19.89 | +3.43% | 52,303 | 102,748,400 |
| 2024-11-06 | 19.2 | 19.67 | 19.1 | 19.23 | +0.89% | 58,712 | 113,991,850 |
| 2024-11-05 | 18.4 | 19.13 | 18.3 | 19.06 | +3.76% | 48,069 | 90,556,731 |
| 2024-11-04 | 18.15 | 18.53 | 18.05 | 18.37 | +1.89% | 31,793 | 58,162,566 |
| 2024-11-01 | 18.71 | 18.73 | 17.95 | 18.03 | -3.79% | 46,921 | 85,619,567 |
| 2024-10-31 | 18.7 | 18.95 | 18.51 | 18.74 | +0.16% | 35,042 | 65,659,426 |
| 2024-10-30 | 19 | 19.41 | 18.5 | 18.71 | -2.91% | 46,685 | 87,935,080 |
| 2024-10-29 | 19.92 | 20.05 | 19.23 | 19.27 | -3.02% | 45,749 | 89,494,698 |
| 2024-10-28 | 19.91 | 19.98 | 19.52 | 19.87 | +0.15% | 41,111 | 81,267,001 |
| 2024-10-25 | 19.4 | 20.07 | 19.24 | 19.84 | +1.22% | 50,265 | 99,069,307 |
| 2024-10-24 | 19.81 | 19.97 | 19.5 | 19.6 | -1.85% | 33,466 | 65,848,026 |
| 2024-10-23 | 20.36 | 20.42 | 19.82 | 19.97 | -1.48% | 48,853 | 98,008,378 |
| 2024-10-22 | 19.63 | 20.3 | 19.58 | 20.27 | +3.31% | 58,503 | 116,838,747 |
| 2024-10-21 | 19.59 | 19.89 | 19.01 | 19.62 | +1.66% | 69,480 | 135,286,649 |
| 2024-10-18 | 18.33 | 19.78 | 18.14 | 19.3 | +5.23% | 73,852 | 139,663,729 |
| 2024-10-17 | 18.47 | 18.72 | 18.27 | 18.34 | 0% | 35,903 | 66,560,582 |
| 2024-10-16 | 18.05 | 18.62 | 18.05 | 18.34 | -0.81% | 29,415 | 54,079,118 |
| 2024-10-15 | 18.9 | 19.17 | 18.44 | 18.49 | -2.48% | 46,386 | 86,949,755 |
| 2024-10-14 | 18.41 | 18.99 | 17.69 | 18.96 | +3.04% | 66,014 | 121,249,422 |
| 2024-10-11 | 19.38 | 19.45 | 18.11 | 18.4 | -5.79% | 66,179 | 123,666,672 |
| 2024-10-10 | 20.45 | 20.69 | 19.34 | 19.53 | -2.93% | 79,727 | 159,102,498 |
| 2024-10-09 | 22 | 22.24 | 19.91 | 20.12 | -14.89% | 127,272 | 268,941,676 |
| 2024-10-08 | 24.7 | 24.7 | 20.79 | 23.64 | +13.82% | 212,863 | 482,274,424 |
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：