股票概览
20.02
-4.39%
-0.92
20.9
开盘价
21
最高价
19.99
最低价
267,397
成交量
数据更新至: 2024-12-31
技术指标
20.74
MA5 (5日均线)
21.19
MA10 (10日均线)
21.81
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 | 20.9 | 21 | 19.99 | 20.02 | -4.39% | 267,397 | 544,846,961 |
| 2024-12-30 | 20.85 | 21.05 | 20.51 | 20.94 | -0.14% | 188,126 | 391,424,870 |
| 2024-12-27 | 20.89 | 21.43 | 20.85 | 20.97 | +0.53% | 221,278 | 467,810,132 |
| 2024-12-26 | 21 | 21.19 | 20.8 | 20.86 | -0.19% | 178,315 | 374,262,938 |
| 2024-12-25 | 21.55 | 21.66 | 20.81 | 20.9 | -3.42% | 261,028 | 550,359,331 |
| 2024-12-24 | 21.55 | 21.88 | 21.3 | 21.64 | +0.7% | 210,133 | 454,136,901 |
| 2024-12-23 | 22.09 | 22.13 | 21.43 | 21.49 | -2.01% | 245,574 | 535,501,266 |
| 2024-12-20 | 21.58 | 22.18 | 21.57 | 21.93 | +1.62% | 299,521 | 656,108,906 |
| 2024-12-19 | 21.33 | 21.7 | 21.22 | 21.58 | 0% | 216,488 | 465,327,784 |
| 2024-12-18 | 21.42 | 21.94 | 21.33 | 21.58 | +0.65% | 296,977 | 644,240,578 |
| 2024-12-17 | 21.3 | 21.85 | 21.3 | 21.44 | -0.05% | 287,753 | 621,621,054 |
| 2024-12-16 | 21.66 | 22.07 | 21.28 | 21.45 | -1.33% | 324,691 | 702,613,126 |
| 2024-12-13 | 22.24 | 22.26 | 21.68 | 21.74 | -3.03% | 431,024 | 944,296,234 |
| 2024-12-12 | 22.36 | 22.63 | 22.02 | 22.42 | +0.18% | 352,802 | 787,203,431 |
| 2024-12-11 | 22.82 | 23.05 | 22.34 | 22.38 | -1.89% | 423,960 | 960,381,288 |
| 2024-12-10 | 23.88 | 23.9 | 22.78 | 22.81 | -0.26% | 511,721 | 1,192,092,365 |
| 2024-12-09 | 23.11 | 23.35 | 22.71 | 22.87 | -1.46% | 313,603 | 721,584,462 |
| 2024-12-06 | 23 | 23.41 | 22.45 | 23.21 | +0.61% | 470,461 | 1,080,308,452 |
| 2024-12-05 | 22.79 | 23.3 | 22.7 | 23.07 | +0.61% | 383,027 | 880,732,586 |
| 2024-12-04 | 23.33 | 23.64 | 22.8 | 22.93 | -3.29% | 460,960 | 1,066,895,943 |
| 2024-12-03 | 24.28 | 24.35 | 23.48 | 23.71 | -2.59% | 515,247 | 1,227,228,373 |
| 2024-12-02 | 23.39 | 24.49 | 22.9 | 24.34 | +3.05% | 707,506 | 1,683,874,474 |
| 2024-11-29 | 23.15 | 24.05 | 22.6 | 23.62 | +1.11% | 689,467 | 1,606,655,977 |
| 2024-11-28 | 23.53 | 24.5 | 23.28 | 23.36 | -0.97% | 670,130 | 1,604,348,922 |
| 2024-11-27 | 23.15 | 23.63 | 22.45 | 23.59 | +1.9% | 579,209 | 1,336,670,012 |
| 2024-11-26 | 24.05 | 24.1 | 23.15 | 23.15 | -6.39% | 693,254 | 1,629,737,651 |
| 2024-11-25 | 24.33 | 25.48 | 23.8 | 24.73 | +1.19% | 780,121 | 1,915,750,000 |
| 2024-11-22 | 25.65 | 26.64 | 24.42 | 24.44 | -5.86% | 1,051,045 | 2,692,965,365 |
| 2024-11-21 | 26.02 | 26.86 | 25.43 | 25.96 | -2.07% | 987,285 | 2,569,438,935 |
| 2024-11-20 | 24.19 | 28.16 | 23.85 | 26.51 | +8.87% | 1,632,173 | 4,214,144,094 |
| 2024-11-19 | 23.54 | 24.35 | 22.7 | 24.35 | +0.16% | 957,664 | 2,260,447,897 |
| 2024-11-18 | 23.2 | 26.2 | 23.2 | 24.31 | +5.56% | 1,205,403 | 2,962,002,931 |
| 2024-11-15 | 24.42 | 24.85 | 22.98 | 23.03 | -6.15% | 874,655 | 2,081,931,526 |
| 2024-11-14 | 26.15 | 26.85 | 24.43 | 24.54 | -4.03% | 1,133,302 | 2,921,363,047 |
| 2024-11-13 | 25.81 | 25.99 | 24.44 | 25.57 | -1.54% | 1,142,530 | 2,867,176,568 |
| 2024-11-12 | 25.2 | 27.09 | 25.19 | 25.97 | +6.3% | 2,216,844 | 5,793,280,259 |
| 2024-11-11 | 20.6 | 24.43 | 20.6 | 24.43 | +19.99% | 1,470,232 | 3,365,532,058 |
| 2024-11-08 | 21 | 21.38 | 20.33 | 20.36 | -0.88% | 731,949 | 1,522,697,764 |
| 2024-11-07 | 20.05 | 20.68 | 19.85 | 20.54 | +4.16% | 770,146 | 1,565,310,473 |
| 2024-11-06 | 19.45 | 20.6 | 19.45 | 19.72 | +2.82% | 748,000 | 1,499,219,668 |
| 2024-11-05 | 18.36 | 19.3 | 18.36 | 19.18 | +3.4% | 440,415 | 835,807,347 |
| 2024-11-04 | 17.81 | 18.92 | 17.81 | 18.55 | +3.34% | 302,811 | 561,158,738 |
| 2024-11-01 | 18.58 | 18.78 | 17.91 | 17.95 | -4.42% | 374,613 | 683,191,355 |
| 2024-10-31 | 18.49 | 18.89 | 18.33 | 18.78 | +2.23% | 354,493 | 661,494,776 |
| 2024-10-30 | 18.7 | 18.98 | 18.14 | 18.37 | -3.37% | 455,872 | 844,700,971 |
| 2024-10-29 | 19.79 | 20.14 | 18.98 | 19.01 | -3.4% | 455,665 | 882,559,184 |
| 2024-10-28 | 19.99 | 20.2 | 19.39 | 19.68 | -0.91% | 450,407 | 885,211,711 |
| 2024-10-25 | 18.95 | 20.18 | 18.95 | 19.86 | +6.32% | 741,572 | 1,456,749,488 |
| 2024-10-24 | 19.31 | 19.37 | 18.65 | 18.68 | -4.3% | 372,648 | 703,203,566 |
| 2024-10-23 | 19.2 | 19.97 | 18.88 | 19.52 | +2.04% | 589,268 | 1,145,806,998 |
| 2024-10-22 | 18.99 | 19.27 | 18.75 | 19.13 | -0.47% | 418,407 | 794,106,746 |
| 2024-10-21 | 18.89 | 19.67 | 18.7 | 19.22 | +3.84% | 656,302 | 1,253,004,304 |
| 2024-10-18 | 17.11 | 19.17 | 17.04 | 18.51 | +7.93% | 673,605 | 1,214,371,645 |
| 2024-10-17 | 17.52 | 17.71 | 17.11 | 17.15 | -0.75% | 312,839 | 545,102,278 |
| 2024-10-16 | 17.3 | 17.64 | 17.18 | 17.28 | -2.65% | 342,149 | 594,259,453 |
| 2024-10-15 | 18.25 | 18.54 | 17.75 | 17.75 | -3.64% | 400,360 | 725,154,441 |
| 2024-10-14 | 18.06 | 18.57 | 17.59 | 18.42 | +2.16% | 502,534 | 911,689,186 |
| 2024-10-11 | 19.25 | 19.4 | 17.73 | 18.03 | -7.54% | 624,222 | 1,144,677,617 |
| 2024-10-10 | 20.33 | 21.18 | 19.5 | 19.5 | -3.7% | 703,438 | 1,416,068,134 |
| 2024-10-09 | 22 | 23.16 | 20.24 | 20.25 | -12.79% | 1,102,757 | 2,391,121,101 |
| 2024-10-08 | 23.22 | 23.22 | 20.63 | 23.22 | +20% | 1,484,318 | 3,323,295,421 |
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：