股票概览
19.05
-3.05%
-0.6
20.37
开盘价
20.65
最高价
19.03
最低价
148,883
成交量
数据更新至: 2024-12-31
技术指标
19.68
MA5 (5日均线)
21.20
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 | 20.37 | 20.65 | 19.03 | 19.05 | -3.05% | 148,883 | 295,174,942 |
| 2024-12-30 | 20.2 | 20.36 | 19.24 | 19.65 | -2.92% | 91,372 | 179,606,710 |
| 2024-12-27 | 19.85 | 21.17 | 19.75 | 20.24 | +1.96% | 127,248 | 259,789,983 |
| 2024-12-26 | 19.66 | 20.08 | 19.49 | 19.85 | +1.33% | 85,116 | 168,975,456 |
| 2024-12-25 | 20.48 | 20.51 | 19.16 | 19.59 | -4.67% | 131,969 | 259,164,609 |
| 2024-12-24 | 21.44 | 21.61 | 20.2 | 20.55 | -3.02% | 147,116 | 304,261,062 |
| 2024-12-23 | 23.93 | 23.93 | 21.01 | 21.19 | -13.51% | 227,643 | 503,335,212 |
| 2024-12-20 | 23.8 | 25.18 | 23.6 | 24.5 | +3.24% | 225,807 | 551,929,931 |
| 2024-12-19 | 23.04 | 24.13 | 22.13 | 23.73 | +0.38% | 201,034 | 464,985,707 |
| 2024-12-18 | 22.72 | 24.36 | 22.02 | 23.64 | +2.38% | 172,784 | 403,576,984 |
| 2024-12-17 | 25.12 | 25.13 | 22.7 | 23.09 | -10.3% | 207,482 | 488,668,060 |
| 2024-12-16 | 26.73 | 27 | 24.4 | 25.74 | -4.49% | 318,948 | 810,614,849 |
| 2024-12-13 | 25.76 | 29.6 | 25.33 | 26.95 | +4.58% | 373,879 | 1,033,631,109 |
| 2024-12-12 | 26.82 | 28.5 | 25.3 | 25.77 | -3.12% | 333,389 | 891,717,589 |
| 2024-12-11 | 24.25 | 27.34 | 23.6 | 26.6 | +12.71% | 346,459 | 885,115,772 |
| 2024-12-10 | 24.29 | 25.44 | 23.11 | 23.6 | +1.99% | 295,933 | 714,123,166 |
| 2024-12-09 | 23.31 | 23.95 | 22.14 | 23.14 | +1.18% | 189,941 | 435,459,633 |
| 2024-12-06 | 22.59 | 23.1 | 22.03 | 22.87 | +2.46% | 192,779 | 436,514,463 |
| 2024-12-05 | 21.2 | 22.7 | 21.2 | 22.32 | +7% | 226,388 | 500,692,531 |
| 2024-12-04 | 21.57 | 21.67 | 20.69 | 20.86 | -5.1% | 129,282 | 273,599,187 |
| 2024-12-03 | 21.2 | 22.97 | 20.74 | 21.98 | +3.53% | 192,357 | 422,318,845 |
| 2024-12-02 | 21.18 | 21.49 | 21.04 | 21.23 | +0.05% | 101,809 | 216,108,672 |
| 2024-11-29 | 21.06 | 21.55 | 20.73 | 21.22 | +0.81% | 117,714 | 248,639,067 |
| 2024-11-28 | 21.55 | 22.25 | 20.94 | 21.05 | -1.36% | 162,638 | 351,402,610 |
| 2024-11-27 | 19.88 | 21.35 | 19.3 | 21.34 | +5.7% | 141,785 | 291,245,318 |
| 2024-11-26 | 20.28 | 20.82 | 19.96 | 20.19 | -0.93% | 79,493 | 162,041,290 |
| 2024-11-25 | 19.88 | 20.38 | 19.14 | 20.38 | +3.5% | 90,631 | 180,036,342 |
| 2024-11-22 | 20.29 | 21.11 | 19.68 | 19.69 | -3.48% | 109,708 | 225,454,119 |
| 2024-11-21 | 20.56 | 20.8 | 20.13 | 20.4 | -0.63% | 75,721 | 155,266,607 |
| 2024-11-20 | 19.69 | 20.72 | 19.51 | 20.53 | +3.95% | 107,048 | 216,464,314 |
| 2024-11-19 | 18.91 | 19.8 | 18.71 | 19.75 | +4.39% | 99,812 | 192,808,066 |
| 2024-11-18 | 20.69 | 20.79 | 18.66 | 18.92 | -7.44% | 114,616 | 219,650,023 |
| 2024-11-15 | 20.9 | 21.48 | 20.34 | 20.44 | -1.49% | 132,824 | 278,893,093 |
| 2024-11-14 | 21.3 | 21.53 | 20.58 | 20.75 | -3.31% | 98,127 | 206,661,673 |
| 2024-11-13 | 20.65 | 21.5 | 20.23 | 21.46 | +3.77% | 140,628 | 294,515,644 |
| 2024-11-12 | 21.11 | 21.37 | 20.36 | 20.68 | -1.48% | 107,025 | 222,986,676 |
| 2024-11-11 | 20.05 | 21 | 19.89 | 20.99 | +4.22% | 112,740 | 232,821,009 |
| 2024-11-08 | 20.02 | 20.33 | 19.76 | 20.14 | +1.41% | 101,813 | 204,484,300 |
| 2024-11-07 | 19.14 | 19.86 | 18.97 | 19.86 | +3.12% | 81,665 | 158,879,782 |
| 2024-11-06 | 19.25 | 19.61 | 19.1 | 19.26 | +0.1% | 78,209 | 151,581,255 |
| 2024-11-05 | 18.57 | 19.31 | 18.44 | 19.24 | +3.5% | 76,938 | 146,445,058 |
| 2024-11-04 | 18.05 | 18.6 | 17.98 | 18.59 | +2.99% | 57,487 | 105,906,322 |
| 2024-11-01 | 19.16 | 19.49 | 18 | 18.05 | -6.86% | 92,754 | 171,986,624 |
| 2024-10-31 | 19.29 | 19.56 | 18.94 | 19.38 | +0.41% | 67,486 | 130,360,048 |
| 2024-10-30 | 19.32 | 19.56 | 18.93 | 19.3 | -0.36% | 77,254 | 148,364,805 |
| 2024-10-29 | 20.48 | 20.48 | 19.32 | 19.37 | -5.05% | 109,206 | 216,505,355 |
| 2024-10-28 | 19.83 | 20.4 | 19.79 | 20.4 | +2.15% | 81,729 | 165,195,410 |
| 2024-10-25 | 19.75 | 20.19 | 19.71 | 19.97 | +0.71% | 79,785 | 159,114,872 |
| 2024-10-24 | 19.98 | 20.48 | 19.75 | 19.83 | -0.75% | 79,116 | 158,202,076 |
| 2024-10-23 | 20.6 | 20.67 | 19.88 | 19.98 | -3.76% | 133,502 | 269,407,840 |
| 2024-10-22 | 20.11 | 21.21 | 19.98 | 20.76 | +2.37% | 162,539 | 334,292,348 |
| 2024-10-21 | 19.8 | 20.65 | 19.54 | 20.28 | -0.2% | 175,140 | 352,218,454 |
| 2024-10-18 | 19.6 | 20.8 | 19.59 | 20.32 | +3.73% | 121,593 | 245,003,763 |
| 2024-10-17 | 19.72 | 20.18 | 19.52 | 19.59 | +1.4% | 81,931 | 163,004,218 |
| 2024-10-16 | 19.12 | 19.69 | 18.89 | 19.32 | -0.26% | 59,862 | 116,072,122 |
| 2024-10-15 | 19.64 | 20.54 | 19.28 | 19.37 | -1.22% | 93,636 | 187,134,579 |
| 2024-10-14 | 19.2 | 19.64 | 18.58 | 19.61 | +3.26% | 73,310 | 140,969,010 |
| 2024-10-11 | 20.22 | 20.22 | 18.56 | 18.99 | -5.43% | 107,694 | 206,263,950 |
| 2024-10-10 | 20.64 | 21.3 | 19.63 | 20.08 | +0.9% | 108,445 | 221,041,444 |
| 2024-10-09 | 22.18 | 22.44 | 19.9 | 19.9 | -16.03% | 176,891 | 376,620,637 |
| 2024-10-08 | 24.21 | 24.21 | 21.21 | 23.7 | +14.99% | 232,474 | 530,858,031 |
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：