股票概览
20.35
+3.72%
+0.73
20.1
开盘价
21.4
最高价
19.7
最低价
535,426
成交量
数据更新至: 2024-12-31
技术指标
19.71
MA5 (5日均线)
20.15
MA10 (10日均线)
21.04
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 | 20.1 | 21.4 | 19.7 | 20.35 | +3.72% | 535,426 | 1,097,281,054 |
| 2024-12-30 | 19.74 | 19.88 | 18.9 | 19.62 | -1.56% | 229,745 | 448,347,390 |
| 2024-12-27 | 19.39 | 20.79 | 19.21 | 19.93 | +3.05% | 397,290 | 801,251,982 |
| 2024-12-26 | 19.32 | 19.61 | 19.17 | 19.34 | +0.16% | 184,917 | 357,873,868 |
| 2024-12-25 | 20.2 | 20.29 | 19.14 | 19.31 | -4.88% | 258,391 | 504,020,974 |
| 2024-12-24 | 20.38 | 20.49 | 19.59 | 20.3 | 0% | 263,008 | 525,438,232 |
| 2024-12-23 | 21.19 | 21.6 | 20.18 | 20.3 | -4.78% | 274,895 | 571,249,792 |
| 2024-12-20 | 20.66 | 21.72 | 20.47 | 21.32 | +2.95% | 302,966 | 643,350,189 |
| 2024-12-19 | 19.89 | 21.29 | 19.79 | 20.71 | +2.07% | 317,203 | 655,016,327 |
| 2024-12-18 | 20 | 20.48 | 19.63 | 20.29 | +0.9% | 279,805 | 562,904,797 |
| 2024-12-17 | 21.42 | 21.45 | 20 | 20.11 | -7.75% | 440,877 | 901,819,731 |
| 2024-12-16 | 22.2 | 22.96 | 21.63 | 21.8 | +1.25% | 417,225 | 930,141,649 |
| 2024-12-13 | 22.5 | 22.5 | 21.5 | 21.53 | -4.52% | 334,708 | 729,759,882 |
| 2024-12-12 | 22.05 | 22.87 | 21.62 | 22.55 | +2.64% | 412,357 | 915,008,026 |
| 2024-12-11 | 21.22 | 22.26 | 21.21 | 21.97 | +2.23% | 331,982 | 724,110,239 |
| 2024-12-10 | 22.39 | 22.5 | 21.41 | 21.49 | +0.19% | 391,736 | 851,394,971 |
| 2024-12-09 | 22.48 | 22.86 | 21.4 | 21.45 | -6.9% | 514,081 | 1,125,069,675 |
| 2024-12-06 | 22.71 | 23.78 | 22.7 | 23.04 | +1.45% | 400,110 | 933,815,472 |
| 2024-12-05 | 22.33 | 22.96 | 22.22 | 22.71 | -0.26% | 309,902 | 701,183,741 |
| 2024-12-04 | 23.08 | 23.58 | 22.65 | 22.77 | -2.61% | 356,907 | 823,804,824 |
| 2024-12-03 | 23.99 | 24.28 | 23.22 | 23.38 | -2.87% | 412,091 | 973,565,013 |
| 2024-12-02 | 24.7 | 24.7 | 23.66 | 24.07 | -2.98% | 479,191 | 1,150,761,982 |
| 2024-11-29 | 24.06 | 25.12 | 24 | 24.81 | +1.68% | 520,787 | 1,285,482,815 |
| 2024-11-28 | 23.69 | 25.21 | 23.69 | 24.4 | +3.48% | 588,361 | 1,448,266,953 |
| 2024-11-27 | 23.23 | 23.88 | 22 | 23.58 | -0.3% | 481,052 | 1,098,130,718 |
| 2024-11-26 | 23.61 | 24.84 | 23.25 | 23.65 | -1.09% | 419,651 | 1,013,959,342 |
| 2024-11-25 | 24.29 | 24.97 | 23.18 | 23.91 | -6.24% | 528,660 | 1,266,268,548 |
| 2024-11-22 | 23.15 | 27.03 | 22.83 | 25.5 | +10.15% | 950,721 | 2,339,589,088 |
| 2024-11-21 | 23.01 | 23.68 | 22.8 | 23.15 | -1.49% | 436,959 | 1,014,756,354 |
| 2024-11-20 | 23 | 23.91 | 22.95 | 23.5 | +0.04% | 450,079 | 1,057,385,999 |
| 2024-11-19 | 23.28 | 23.5 | 22.3 | 23.49 | +3.12% | 492,143 | 1,130,187,885 |
| 2024-11-18 | 25.01 | 25.01 | 22.38 | 22.78 | -8.92% | 630,299 | 1,466,427,931 |
| 2024-11-15 | 26.15 | 27.09 | 24.5 | 25.01 | -6.08% | 570,084 | 1,472,269,130 |
| 2024-11-14 | 28.13 | 28.7 | 25.82 | 26.63 | -5.16% | 611,989 | 1,657,835,341 |
| 2024-11-13 | 27.08 | 28.3 | 26.9 | 28.08 | +2.33% | 567,916 | 1,580,857,484 |
| 2024-11-12 | 27 | 28.17 | 26.56 | 27.44 | +0.7% | 517,509 | 1,412,062,545 |
| 2024-11-11 | 28.02 | 28.3 | 26.42 | 27.25 | -5.22% | 780,625 | 2,140,639,484 |
| 2024-11-08 | 28.49 | 29 | 27.3 | 28.75 | +1.02% | 978,849 | 2,755,386,918 |
| 2024-11-07 | 25.7 | 29.1 | 25.56 | 28.46 | +7.36% | 1,116,649 | 3,100,266,897 |
| 2024-11-06 | 26.34 | 28.42 | 25.31 | 26.51 | +0.19% | 1,048,003 | 2,817,834,901 |
| 2024-11-05 | 24.72 | 27.45 | 24 | 26.46 | +5.46% | 1,209,292 | 3,081,033,844 |
| 2024-11-04 | 22.24 | 25.09 | 22.24 | 25.09 | +19.99% | 1,297,016 | 3,173,480,005 |
| 2024-11-01 | 25.7 | 26.05 | 20.91 | 20.91 | -20.01% | 1,155,886 | 2,638,346,970 |
| 2024-10-31 | 26.6 | 27.44 | 25.5 | 26.14 | -2.35% | 938,924 | 2,487,325,284 |
| 2024-10-30 | 25.45 | 27.5 | 25.4 | 26.77 | +3% | 841,410 | 2,236,311,800 |
| 2024-10-29 | 26.5 | 29.64 | 25.68 | 25.99 | -3.6% | 1,246,272 | 3,431,076,064 |
| 2024-10-28 | 22.87 | 28.68 | 22.3 | 26.96 | +12.61% | 1,329,072 | 3,342,897,375 |
| 2024-10-25 | 22.6 | 24.5 | 21.4 | 23.94 | +7.5% | 1,126,096 | 2,611,364,800 |
| 2024-10-24 | 21.18 | 22.66 | 21.14 | 22.27 | +4.02% | 680,927 | 1,496,469,792 |
| 2024-10-23 | 21.09 | 23 | 21.09 | 21.41 | -2.06% | 725,986 | 1,597,842,874 |
| 2024-10-22 | 23.4 | 23.67 | 21.28 | 21.86 | -8.99% | 972,577 | 2,185,363,419 |
| 2024-10-21 | 21.74 | 25.27 | 21.15 | 24.02 | +8.49% | 1,323,499 | 3,115,564,752 |
| 2024-10-18 | 21.7 | 23 | 20.53 | 22.14 | -1.16% | 1,448,099 | 3,143,374,243 |
| 2024-10-17 | 20.5 | 24.61 | 20.5 | 22.4 | -10.4% | 1,782,225 | 3,973,694,883 |
| 2024-10-16 | 22.68 | 25.57 | 22.68 | 25 | +10.91% | 1,778,950 | 4,276,441,179 |
| 2024-10-15 | 22.22 | 25.07 | 21.92 | 22.54 | +7.9% | 2,051,413 | 4,866,517,196 |
| 2024-10-14 | 18.24 | 20.89 | 18.19 | 20.89 | +19.99% | 1,077,769 | 2,115,484,820 |
| 2024-10-11 | 17.55 | 19 | 17 | 17.41 | -5.38% | 1,132,616 | 2,039,817,229 |
| 2024-10-10 | 16.8 | 19.5 | 15.21 | 18.4 | +9.52% | 1,360,721 | 2,439,767,298 |
| 2024-10-09 | 16 | 19.35 | 15.23 | 16.8 | +4.15% | 1,410,364 | 2,461,249,525 |
| 2024-10-08 | 16.13 | 16.13 | 15.3 | 16.13 | +20.01% | 838,207 | 1,341,600,963 |
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：