股票概览
19.92
-2.31%
-0.47
20.33
开盘价
20.54
最高价
19.9
最低价
53,175
成交量
数据更新至: 2024-12-31
技术指标
20.46
MA5 (5日均线)
21.01
MA10 (10日均线)
22.65
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 | 20.33 | 20.54 | 19.9 | 19.92 | -2.31% | 53,175 | 106,880,914 |
| 2024-12-30 | 20.36 | 20.72 | 20.2 | 20.39 | -0.83% | 46,893 | 95,733,455 |
| 2024-12-27 | 20.53 | 20.97 | 20.35 | 20.56 | +0.29% | 70,059 | 144,902,870 |
| 2024-12-26 | 20.92 | 21.05 | 20.38 | 20.5 | -2.05% | 81,687 | 168,012,900 |
| 2024-12-25 | 21.21 | 21.33 | 20.75 | 20.93 | -1.69% | 50,751 | 106,430,072 |
| 2024-12-24 | 20.81 | 21.41 | 20.79 | 21.29 | +2.26% | 80,436 | 170,397,527 |
| 2024-12-23 | 21.3 | 21.52 | 20.56 | 20.82 | -2.25% | 72,912 | 153,176,316 |
| 2024-12-20 | 21.75 | 22.4 | 21.18 | 21.3 | -1.39% | 103,712 | 223,478,122 |
| 2024-12-19 | 22.51 | 22.51 | 21.4 | 21.6 | -5.05% | 122,193 | 264,995,391 |
| 2024-12-18 | 23.2 | 23.3 | 22.69 | 22.75 | -1.52% | 35,132 | 80,407,461 |
| 2024-12-17 | 23.43 | 23.85 | 22.96 | 23.1 | -1.83% | 59,151 | 137,601,414 |
| 2024-12-16 | 24.2 | 24.45 | 23.3 | 23.53 | -2.73% | 48,792 | 115,713,904 |
| 2024-12-13 | 24.83 | 24.93 | 24.13 | 24.19 | -2.93% | 38,945 | 95,058,139 |
| 2024-12-12 | 24.66 | 25.23 | 24.45 | 24.92 | +1.05% | 45,946 | 114,428,614 |
| 2024-12-11 | 24.52 | 24.93 | 24.41 | 24.66 | +0.45% | 34,214 | 84,528,844 |
| 2024-12-10 | 25.58 | 25.58 | 24.38 | 24.55 | -0.57% | 91,705 | 228,375,576 |
| 2024-12-09 | 24.39 | 24.95 | 24.05 | 24.69 | +1.23% | 51,317 | 125,582,694 |
| 2024-12-06 | 24.5 | 24.62 | 23.7 | 24.39 | +0.08% | 47,603 | 115,347,671 |
| 2024-12-05 | 24.3 | 24.54 | 24.18 | 24.37 | -0.53% | 29,635 | 72,172,932 |
| 2024-12-04 | 25 | 25.24 | 23.91 | 24.5 | -2.2% | 74,261 | 180,725,148 |
| 2024-12-03 | 25.36 | 25.85 | 24.98 | 25.05 | -0.99% | 74,647 | 189,474,282 |
| 2024-12-02 | 24.31 | 25.7 | 24.28 | 25.3 | +3.69% | 100,253 | 252,130,078 |
| 2024-11-29 | 24.26 | 25.39 | 23.87 | 24.4 | +1.16% | 102,334 | 253,485,846 |
| 2024-11-28 | 24.1 | 25.45 | 24.01 | 24.12 | +0.92% | 89,273 | 220,974,451 |
| 2024-11-27 | 22.42 | 24.05 | 22.32 | 23.9 | +6.32% | 79,391 | 184,441,363 |
| 2024-11-26 | 22.91 | 23.39 | 22.38 | 22.48 | -2.56% | 47,297 | 108,087,708 |
| 2024-11-25 | 22.6 | 23.43 | 22.51 | 23.07 | +2.72% | 56,126 | 128,533,185 |
| 2024-11-22 | 23.74 | 23.82 | 22.44 | 22.46 | -5.79% | 56,526 | 130,674,254 |
| 2024-11-21 | 23.99 | 24.07 | 23.63 | 23.84 | -0.67% | 44,085 | 105,035,668 |
| 2024-11-20 | 23.85 | 24.19 | 23.58 | 24 | -0.25% | 54,602 | 130,396,856 |
| 2024-11-19 | 23.68 | 24.23 | 23.21 | 24.06 | +1.52% | 62,339 | 148,052,454 |
| 2024-11-18 | 23.12 | 24.34 | 22.66 | 23.7 | +3.04% | 105,313 | 248,617,563 |
| 2024-11-15 | 23.88 | 23.99 | 23 | 23 | -4.21% | 98,356 | 230,676,408 |
| 2024-11-14 | 24.97 | 25.14 | 23.87 | 24.01 | -4.38% | 82,609 | 201,605,243 |
| 2024-11-13 | 25.02 | 25.32 | 24.47 | 25.11 | -0.12% | 80,817 | 201,169,057 |
| 2024-11-12 | 26.5 | 26.8 | 24.85 | 25.14 | -4.74% | 103,596 | 267,024,692 |
| 2024-11-11 | 25.4 | 26.5 | 25.23 | 26.39 | +3.9% | 98,259 | 255,995,754 |
| 2024-11-08 | 25.71 | 26.16 | 25.16 | 25.4 | -0.9% | 92,118 | 236,445,765 |
| 2024-11-07 | 25.52 | 25.77 | 24.7 | 25.63 | -1.42% | 135,951 | 342,998,118 |
| 2024-11-06 | 26.23 | 27.41 | 25.76 | 26 | -0.8% | 163,948 | 435,815,457 |
| 2024-11-05 | 25.9 | 26.47 | 24.9 | 26.21 | +1.67% | 162,650 | 418,651,903 |
| 2024-11-04 | 24.49 | 25.9 | 24.49 | 25.78 | +4.08% | 128,277 | 326,581,813 |
| 2024-11-01 | 24.92 | 25.2 | 23.77 | 24.77 | -0.48% | 115,755 | 283,231,350 |
| 2024-10-31 | 24.88 | 25.56 | 24.41 | 24.89 | +3.06% | 159,583 | 398,929,068 |
| 2024-10-30 | 22.88 | 24.86 | 22.88 | 24.15 | +4.46% | 146,808 | 354,788,398 |
| 2024-10-29 | 24.77 | 25.23 | 23.02 | 23.12 | -6.66% | 164,117 | 389,510,560 |
| 2024-10-28 | 25.4 | 25.66 | 24.08 | 24.77 | -0.64% | 159,151 | 394,752,860 |
| 2024-10-25 | 24.5 | 25.66 | 24.5 | 24.93 | +1.01% | 179,191 | 449,560,648 |
| 2024-10-24 | 24.48 | 25.15 | 23.96 | 24.68 | -3.1% | 214,596 | 525,259,163 |
| 2024-10-23 | 23.45 | 26.88 | 23.3 | 25.47 | +12.5% | 456,590 | 1,140,127,388 |
| 2024-10-22 | 20.54 | 23.07 | 20.19 | 22.64 | +10.06% | 300,180 | 665,732,424 |
| 2024-10-21 | 19.59 | 21.23 | 19.27 | 20.57 | +6.47% | 184,894 | 374,336,916 |
| 2024-10-18 | 18.36 | 19.88 | 18.36 | 19.32 | +5.17% | 126,960 | 241,339,740 |
| 2024-10-17 | 18.73 | 18.99 | 18.33 | 18.37 | -2.29% | 74,324 | 138,594,341 |
| 2024-10-16 | 18.22 | 19.07 | 18.02 | 18.8 | +1.08% | 103,799 | 191,393,030 |
| 2024-10-15 | 19.1 | 19.24 | 18.56 | 18.6 | -2.62% | 101,145 | 190,610,442 |
| 2024-10-14 | 19.26 | 19.3 | 18.43 | 19.1 | +0.9% | 100,501 | 190,087,268 |
| 2024-10-11 | 20.23 | 20.26 | 18.69 | 18.93 | -6.93% | 133,508 | 257,628,109 |
| 2024-10-10 | 19.62 | 21.71 | 19.62 | 20.34 | +3.99% | 205,672 | 425,761,854 |
| 2024-10-09 | 21.9 | 21.91 | 19.43 | 19.56 | -14.81% | 209,932 | 432,491,481 |
| 2024-10-08 | 24.2 | 24.2 | 20.66 | 22.96 | +12.71% | 267,297 | 607,446,541 |
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：