股票概览
20.16
-1.75%
-0.36
20.59
开盘价
20.83
最高价
20
最低价
18,540
成交量
数据更新至: 2024-12-31
技术指标
20.43
MA5 (5日均线)
20.86
MA10 (10日均线)
21.58
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 | 20.59 | 20.83 | 20 | 20.16 | -1.75% | 18,540 | 37,820,596 |
| 2024-12-30 | 20.46 | 20.63 | 20.3 | 20.52 | -0.77% | 14,131 | 28,913,564 |
| 2024-12-27 | 20.37 | 20.85 | 20.36 | 20.68 | +1.32% | 14,274 | 29,505,403 |
| 2024-12-26 | 20.35 | 20.65 | 20.24 | 20.41 | +0.2% | 12,260 | 25,129,932 |
| 2024-12-25 | 20.8 | 20.95 | 20.11 | 20.37 | -1.93% | 17,628 | 35,942,827 |
| 2024-12-24 | 21.52 | 21.52 | 20.38 | 20.77 | -2.53% | 27,354 | 57,013,675 |
| 2024-12-23 | 21.71 | 21.98 | 21.02 | 21.31 | -1.43% | 29,922 | 63,888,952 |
| 2024-12-20 | 21.3 | 21.75 | 21.13 | 21.62 | +1.79% | 24,834 | 53,301,734 |
| 2024-12-19 | 21.39 | 21.74 | 21.06 | 21.24 | -1.48% | 26,944 | 57,286,777 |
| 2024-12-18 | 22.04 | 22.04 | 21.4 | 21.56 | -1.55% | 24,713 | 53,478,182 |
| 2024-12-17 | 23.24 | 23.45 | 21.85 | 21.9 | -4.37% | 43,080 | 96,034,945 |
| 2024-12-16 | 22.92 | 23.9 | 22.72 | 22.9 | +0.39% | 66,693 | 155,774,652 |
| 2024-12-13 | 22.55 | 23.13 | 22.21 | 22.81 | +0.88% | 56,192 | 127,944,011 |
| 2024-12-12 | 22.21 | 22.72 | 22.03 | 22.61 | +1.8% | 38,986 | 87,690,850 |
| 2024-12-11 | 22.21 | 22.33 | 22.02 | 22.21 | -0.09% | 22,693 | 50,349,049 |
| 2024-12-10 | 22.8 | 22.99 | 22.13 | 22.23 | -0.13% | 33,553 | 75,538,940 |
| 2024-12-09 | 22.42 | 22.67 | 22.02 | 22.26 | +0.13% | 26,123 | 58,384,905 |
| 2024-12-06 | 22.01 | 22.3 | 21.88 | 22.23 | +0.82% | 31,911 | 70,602,507 |
| 2024-12-05 | 22.2 | 22.23 | 21.84 | 22.05 | +1.61% | 27,600 | 60,678,472 |
| 2024-12-04 | 22.12 | 22.13 | 21.62 | 21.7 | -1.94% | 27,992 | 61,130,781 |
| 2024-12-03 | 22.5 | 22.5 | 21.95 | 22.13 | -1.38% | 30,782 | 68,164,186 |
| 2024-12-02 | 22.08 | 22.5 | 22.08 | 22.44 | +1.63% | 35,544 | 79,441,180 |
| 2024-11-29 | 22.08 | 22.27 | 21.61 | 22.08 | +0.09% | 37,716 | 83,011,034 |
| 2024-11-28 | 22.1 | 22.34 | 21.83 | 22.06 | -0.76% | 30,287 | 66,771,750 |
| 2024-11-27 | 22.38 | 22.4 | 21.4 | 22.23 | -0.8% | 40,397 | 88,212,864 |
| 2024-11-26 | 22.55 | 23.35 | 22.35 | 22.41 | -1.23% | 35,948 | 81,857,294 |
| 2024-11-25 | 22.6 | 22.92 | 22.03 | 22.69 | +1.89% | 36,568 | 82,596,972 |
| 2024-11-22 | 23.9 | 23.99 | 22.23 | 22.27 | -6.55% | 51,781 | 119,204,839 |
| 2024-11-21 | 23.78 | 24.23 | 23.41 | 23.83 | -0.83% | 61,945 | 147,037,899 |
| 2024-11-20 | 22.9 | 24.06 | 22.9 | 24.03 | +4.52% | 88,422 | 208,590,190 |
| 2024-11-19 | 22.51 | 23.86 | 22.41 | 22.99 | +5.22% | 66,813 | 153,487,675 |
| 2024-11-18 | 22.55 | 22.86 | 21.68 | 21.85 | -3.06% | 35,914 | 79,241,466 |
| 2024-11-15 | 22.91 | 23.3 | 22.51 | 22.54 | -2.38% | 37,510 | 85,941,967 |
| 2024-11-14 | 23.98 | 24.12 | 22.97 | 23.09 | -3.47% | 47,255 | 110,720,683 |
| 2024-11-13 | 23.9 | 24.51 | 23.4 | 23.92 | -1.77% | 67,795 | 162,281,179 |
| 2024-11-12 | 23.8 | 25.25 | 23.55 | 24.35 | +3.18% | 110,401 | 270,103,720 |
| 2024-11-11 | 23.04 | 23.65 | 22.98 | 23.6 | +2.48% | 59,407 | 138,411,005 |
| 2024-11-08 | 23.37 | 23.59 | 22.81 | 23.03 | -0.82% | 61,246 | 141,681,994 |
| 2024-11-07 | 22.4 | 23.25 | 22.03 | 23.22 | +4.13% | 75,831 | 173,322,731 |
| 2024-11-06 | 22.45 | 22.77 | 22.21 | 22.3 | -0.71% | 54,076 | 121,466,931 |
| 2024-11-05 | 21.92 | 22.55 | 21.88 | 22.46 | +1.49% | 50,743 | 112,923,340 |
| 2024-11-04 | 21.75 | 22.15 | 21.45 | 22.13 | +2.36% | 42,018 | 92,074,128 |
| 2024-11-01 | 21.8 | 22.64 | 21.22 | 21.62 | -1.95% | 61,110 | 133,503,055 |
| 2024-10-31 | 22.22 | 22.4 | 21.78 | 22.05 | -0.36% | 41,968 | 92,634,105 |
| 2024-10-30 | 22.37 | 22.46 | 21.64 | 22.13 | -1.91% | 52,817 | 116,136,545 |
| 2024-10-29 | 23.45 | 23.67 | 22.45 | 22.56 | -3.88% | 63,793 | 146,438,590 |
| 2024-10-28 | 23.27 | 23.8 | 22.7 | 23.47 | +1.78% | 74,150 | 172,366,883 |
| 2024-10-25 | 22.5 | 23.15 | 22.38 | 23.06 | -1.45% | 80,267 | 182,982,063 |
| 2024-10-24 | 22.9 | 24.76 | 22.9 | 23.4 | +3.31% | 116,055 | 277,032,956 |
| 2024-10-23 | 23.32 | 23.36 | 22.55 | 22.65 | -2.83% | 64,227 | 146,304,913 |
| 2024-10-22 | 22.64 | 23.58 | 22.52 | 23.31 | +2.28% | 82,606 | 191,746,527 |
| 2024-10-21 | 22 | 22.87 | 21.89 | 22.79 | +3.17% | 79,616 | 178,773,243 |
| 2024-10-18 | 21.58 | 22.51 | 21.23 | 22.09 | +3.08% | 66,888 | 146,017,670 |
| 2024-10-17 | 21.8 | 22.2 | 21.4 | 21.43 | -2.68% | 63,587 | 138,255,969 |
| 2024-10-16 | 21.42 | 22.33 | 21.11 | 22.02 | +1.8% | 63,753 | 139,199,506 |
| 2024-10-15 | 21.65 | 22.48 | 21.32 | 21.63 | -0.64% | 61,011 | 133,442,403 |
| 2024-10-14 | 21.4 | 21.77 | 20.53 | 21.77 | +3.77% | 57,932 | 123,125,685 |
| 2024-10-11 | 22.14 | 22.23 | 20.67 | 20.98 | -7.41% | 80,567 | 172,109,680 |
| 2024-10-10 | 22.38 | 24.7 | 22.06 | 22.66 | +5.3% | 133,229 | 312,434,072 |
| 2024-10-09 | 24.43 | 24.53 | 21.49 | 21.52 | -15.34% | 105,632 | 241,898,699 |
| 2024-10-08 | 27.77 | 27.77 | 23.6 | 25.42 | +9.52% | 146,872 | 371,519,828 |
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：