股票概览
19.55
-7.04%
-1.48
21.03
开盘价
21.11
最高价
19.45
最低价
46,403
成交量
数据更新至: 2024-12-31
技术指标
20.63
MA5 (5日均线)
21.32
MA10 (10日均线)
22.79
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 | 21.03 | 21.11 | 19.45 | 19.55 | -7.04% | 46,403 | 92,496,186 |
| 2024-12-30 | 20.62 | 21.5 | 19.88 | 21.03 | +0.24% | 46,805 | 96,693,595 |
| 2024-12-27 | 21.51 | 21.73 | 20.81 | 20.98 | -0.94% | 25,244 | 53,596,973 |
| 2024-12-26 | 20.42 | 21.54 | 20.37 | 21.18 | +3.72% | 28,382 | 59,537,565 |
| 2024-12-25 | 21.7 | 21.7 | 20.27 | 20.42 | -1.5% | 37,525 | 78,265,059 |
| 2024-12-24 | 20.53 | 21.25 | 20.48 | 20.73 | +0.44% | 33,991 | 70,580,519 |
| 2024-12-23 | 22.79 | 22.79 | 20.5 | 20.64 | -8.83% | 59,862 | 127,490,717 |
| 2024-12-20 | 23 | 23.22 | 22.45 | 22.64 | -1.26% | 33,401 | 76,021,117 |
| 2024-12-19 | 23.27 | 23.27 | 22.5 | 22.93 | -0.69% | 30,289 | 69,323,167 |
| 2024-12-18 | 23.39 | 23.68 | 22.64 | 23.09 | -1.24% | 41,287 | 95,016,627 |
| 2024-12-17 | 24.25 | 24.25 | 23.17 | 23.38 | -3.63% | 33,475 | 78,690,205 |
| 2024-12-16 | 24 | 24.65 | 23.6 | 24.26 | +1.55% | 48,514 | 116,598,719 |
| 2024-12-13 | 24.84 | 24.84 | 23.75 | 23.89 | -3.86% | 48,690 | 117,699,917 |
| 2024-12-12 | 24.8 | 25.95 | 24.8 | 24.85 | -0.24% | 51,156 | 128,860,798 |
| 2024-12-11 | 24.59 | 25.09 | 23.92 | 24.91 | +0.52% | 53,307 | 130,437,056 |
| 2024-12-10 | 25.25 | 25.88 | 24.51 | 24.78 | +0.94% | 69,338 | 174,653,197 |
| 2024-12-09 | 24.74 | 25.16 | 24.05 | 24.55 | -0.77% | 48,312 | 118,613,102 |
| 2024-12-06 | 23.85 | 25.18 | 23.52 | 24.74 | +3.73% | 69,158 | 169,746,232 |
| 2024-12-05 | 23.25 | 24.13 | 23.25 | 23.85 | +1.92% | 40,728 | 96,372,153 |
| 2024-12-04 | 23.73 | 23.99 | 23.24 | 23.4 | -1.47% | 37,791 | 88,930,774 |
| 2024-12-03 | 24.33 | 24.4 | 23.49 | 23.75 | -2.38% | 51,256 | 122,050,489 |
| 2024-12-02 | 25.01 | 25.1 | 23.6 | 24.33 | -2.68% | 64,555 | 155,819,265 |
| 2024-11-29 | 24.38 | 25.52 | 24.36 | 25 | +1.38% | 58,637 | 146,734,232 |
| 2024-11-28 | 24.38 | 25.2 | 24.2 | 24.66 | +1.15% | 46,056 | 113,784,550 |
| 2024-11-27 | 24 | 24.69 | 23.3 | 24.38 | +0.37% | 47,282 | 113,195,143 |
| 2024-11-26 | 23.95 | 24.44 | 23.8 | 24.29 | +1.46% | 40,821 | 98,339,111 |
| 2024-11-25 | 24.7 | 25 | 23.35 | 23.94 | -3.12% | 64,465 | 153,538,508 |
| 2024-11-22 | 24.6 | 25.85 | 24.6 | 24.71 | 0% | 69,918 | 176,072,335 |
| 2024-11-21 | 25.9 | 26.05 | 24.48 | 24.71 | -4.85% | 76,711 | 192,645,911 |
| 2024-11-20 | 26.62 | 26.75 | 25.3 | 25.97 | -1.59% | 62,790 | 161,635,340 |
| 2024-11-19 | 25.14 | 26.4 | 24.82 | 26.39 | +6.07% | 67,217 | 172,768,325 |
| 2024-11-18 | 26.32 | 26.66 | 23.7 | 24.88 | -5.47% | 89,863 | 220,997,163 |
| 2024-11-15 | 26.6 | 27.63 | 26.24 | 26.32 | -1.42% | 67,474 | 181,975,405 |
| 2024-11-14 | 27.32 | 27.75 | 26.42 | 26.7 | -2.84% | 61,124 | 165,184,440 |
| 2024-11-13 | 27.49 | 28.09 | 26.52 | 27.48 | -1.4% | 73,980 | 201,210,950 |
| 2024-11-12 | 27.57 | 28.94 | 26.59 | 27.87 | -0.39% | 132,337 | 364,007,011 |
| 2024-11-11 | 26.84 | 28.5 | 26.84 | 27.98 | +5.03% | 103,551 | 286,156,224 |
| 2024-11-08 | 27.7 | 27.76 | 26.1 | 26.64 | -5.2% | 114,561 | 308,592,467 |
| 2024-11-07 | 27.6 | 28.48 | 26.3 | 28.1 | +1.89% | 181,648 | 503,095,281 |
| 2024-11-06 | 24.86 | 28.21 | 24.49 | 27.58 | +11.21% | 172,802 | 460,400,075 |
| 2024-11-05 | 23.01 | 25.68 | 23.01 | 24.8 | +7.36% | 158,760 | 395,402,482 |
| 2024-11-04 | 23.7 | 25.38 | 22.02 | 23.1 | -5.17% | 233,505 | 536,640,180 |
| 2024-11-01 | 30.19 | 30.25 | 24.36 | 24.36 | -20% | 221,896 | 587,334,115 |
| 2024-10-31 | 27.3 | 31.63 | 26.3 | 30.45 | +14.26% | 162,569 | 474,341,453 |
| 2024-10-30 | 25.4 | 27.44 | 25.32 | 26.65 | +4.14% | 84,932 | 225,114,484 |
| 2024-10-29 | 25.15 | 26.6 | 24.7 | 25.59 | +2.65% | 89,940 | 230,985,674 |
| 2024-10-28 | 24.67 | 25.56 | 24.25 | 24.93 | -0.04% | 67,931 | 168,872,865 |
| 2024-10-25 | 25 | 25.28 | 23.8 | 24.94 | -0.2% | 83,122 | 203,380,175 |
| 2024-10-24 | 24.48 | 25.34 | 23.99 | 24.99 | +3.05% | 95,670 | 237,407,780 |
| 2024-10-23 | 25.22 | 25.32 | 23.83 | 24.25 | -6.48% | 109,494 | 266,116,765 |
| 2024-10-22 | 24.26 | 26.16 | 23.78 | 25.93 | +6.88% | 116,069 | 290,767,821 |
| 2024-10-21 | 23.1 | 24.99 | 23.06 | 24.26 | +6.78% | 119,598 | 288,348,908 |
| 2024-10-18 | 21.75 | 23.12 | 21.7 | 22.72 | +3.6% | 93,465 | 210,710,610 |
| 2024-10-17 | 21.01 | 22.85 | 21.01 | 21.93 | +4.88% | 92,756 | 204,287,381 |
| 2024-10-16 | 21.51 | 22.17 | 20.58 | 20.91 | -7.4% | 102,357 | 217,782,061 |
| 2024-10-15 | 22.2 | 23.68 | 22.07 | 22.58 | +0.04% | 107,080 | 244,596,223 |
| 2024-10-14 | 23.3 | 23.3 | 20.41 | 22.57 | -5.68% | 145,072 | 316,325,054 |
| 2024-10-11 | 21.66 | 24.2 | 20.65 | 23.93 | +11.04% | 179,429 | 408,984,973 |
| 2024-10-10 | 20.48 | 22.52 | 20.01 | 21.55 | +6.95% | 143,270 | 304,834,379 |
| 2024-10-09 | 20.5 | 21.8 | 18.88 | 20.15 | -4.23% | 133,565 | 273,778,565 |
| 2024-10-08 | 22.2 | 22.65 | 18.51 | 21.04 | +9.93% | 187,554 | 385,562,990 |
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：