股票概览
20.15
-5.53%
-1.18
21.35
开盘价
21.43
最高价
20.13
最低价
436,139
成交量
数据更新至: 2024-12-31
技术指标
21.31
MA5 (5日均线)
21.05
MA10 (10日均线)
19.60
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 | 21.35 | 21.43 | 20.13 | 20.15 | -5.53% | 436,139 | 898,153,133 |
| 2024-12-30 | 21.66 | 21.95 | 20.9 | 21.33 | -1.39% | 333,544 | 713,463,071 |
| 2024-12-27 | 22.38 | 22.48 | 21.39 | 21.63 | -3.35% | 489,650 | 1,072,525,892 |
| 2024-12-26 | 20.83 | 22.75 | 20.65 | 22.38 | +6.27% | 654,221 | 1,431,313,181 |
| 2024-12-25 | 20.99 | 22.6 | 20.9 | 21.06 | +0.86% | 551,226 | 1,187,930,377 |
| 2024-12-24 | 21.21 | 21.53 | 20.25 | 20.88 | -1.56% | 476,541 | 986,168,341 |
| 2024-12-23 | 21.99 | 22.47 | 21.13 | 21.21 | -2.21% | 597,660 | 1,301,050,521 |
| 2024-12-20 | 20.72 | 22.25 | 20.51 | 21.69 | +1.26% | 872,466 | 1,883,547,299 |
| 2024-12-19 | 18.49 | 21.69 | 18.44 | 21.42 | +14.3% | 1,023,898 | 2,086,818,982 |
| 2024-12-18 | 18.08 | 18.94 | 17.83 | 18.74 | +3.36% | 279,588 | 517,306,847 |
| 2024-12-17 | 18.34 | 18.88 | 18.05 | 18.13 | -1.15% | 280,259 | 516,950,172 |
| 2024-12-16 | 18.65 | 18.73 | 18.16 | 18.34 | -2.39% | 257,959 | 474,476,485 |
| 2024-12-13 | 18.87 | 19.32 | 18.73 | 18.79 | -1.57% | 329,613 | 624,487,215 |
| 2024-12-12 | 19.59 | 20.15 | 18.9 | 19.09 | -1.8% | 492,550 | 953,070,767 |
| 2024-12-11 | 18.11 | 19.92 | 18.11 | 19.44 | +6.87% | 701,269 | 1,352,130,747 |
| 2024-12-10 | 18.98 | 18.99 | 18.13 | 18.19 | +0.17% | 440,810 | 815,436,498 |
| 2024-12-09 | 17.33 | 18.3 | 17.33 | 18.16 | +4.43% | 457,346 | 822,471,240 |
| 2024-12-06 | 17.18 | 17.55 | 16.96 | 17.39 | +0.52% | 289,355 | 500,151,526 |
| 2024-12-05 | 16.64 | 17.6 | 16.6 | 17.3 | +3.78% | 315,680 | 543,939,875 |
| 2024-12-04 | 17.13 | 17.13 | 16.58 | 16.67 | -2.46% | 189,930 | 318,816,175 |
| 2024-12-03 | 17.1 | 17.21 | 16.85 | 17.09 | -0.06% | 190,951 | 325,406,136 |
| 2024-12-02 | 17.05 | 17.24 | 16.81 | 17.1 | +1.06% | 222,930 | 380,383,230 |
| 2024-11-29 | 16.56 | 17.24 | 16.42 | 16.92 | +1.93% | 259,752 | 438,401,802 |
| 2024-11-28 | 16.96 | 17.03 | 16.55 | 16.6 | -1.89% | 199,327 | 334,253,621 |
| 2024-11-27 | 16.4 | 16.93 | 15.99 | 16.92 | +1.93% | 259,508 | 427,329,593 |
| 2024-11-26 | 16.85 | 17.24 | 16.56 | 16.6 | +0.48% | 234,575 | 396,468,832 |
| 2024-11-25 | 16.68 | 16.86 | 16.05 | 16.52 | -0.54% | 220,487 | 361,532,725 |
| 2024-11-22 | 17.71 | 17.84 | 16.57 | 16.61 | -6.69% | 310,667 | 534,124,114 |
| 2024-11-21 | 17.91 | 18.09 | 17.52 | 17.8 | -1.55% | 224,486 | 400,052,218 |
| 2024-11-20 | 17.71 | 18.23 | 17.68 | 18.08 | +1.57% | 282,876 | 509,321,627 |
| 2024-11-19 | 17.41 | 17.86 | 17.13 | 17.8 | +3.19% | 237,343 | 415,574,564 |
| 2024-11-18 | 17.73 | 18.07 | 16.88 | 17.25 | -3.09% | 388,282 | 675,787,930 |
| 2024-11-15 | 17.97 | 18.75 | 17.7 | 17.8 | -0.95% | 331,591 | 603,861,110 |
| 2024-11-14 | 18.6 | 18.68 | 17.91 | 17.97 | -3.85% | 229,365 | 419,273,203 |
| 2024-11-13 | 18.52 | 18.76 | 18.17 | 18.69 | +0.21% | 265,255 | 490,768,940 |
| 2024-11-12 | 19.01 | 19.32 | 18.39 | 18.65 | -2.41% | 412,811 | 777,649,747 |
| 2024-11-11 | 18.88 | 19.2 | 18.56 | 19.11 | +2.19% | 436,003 | 826,729,193 |
| 2024-11-08 | 18.78 | 19.35 | 18.55 | 18.7 | +0.65% | 437,878 | 827,827,310 |
| 2024-11-07 | 18.48 | 18.98 | 18.32 | 18.58 | -1.06% | 481,980 | 892,463,413 |
| 2024-11-06 | 18.24 | 19.66 | 17.88 | 18.78 | +3.41% | 841,235 | 1,582,673,272 |
| 2024-11-05 | 17.52 | 18.33 | 17.12 | 18.16 | +3.83% | 719,345 | 1,284,704,938 |
| 2024-11-04 | 15.52 | 17.68 | 15.52 | 17.49 | +12.84% | 716,354 | 1,217,879,440 |
| 2024-11-01 | 16.36 | 16.44 | 15.47 | 15.5 | -5.43% | 379,612 | 600,766,995 |
| 2024-10-31 | 16.28 | 16.65 | 16 | 16.39 | +0.31% | 348,076 | 570,888,582 |
| 2024-10-30 | 16.4 | 16.8 | 16.02 | 16.34 | -0.97% | 417,733 | 685,537,065 |
| 2024-10-29 | 16.76 | 17.3 | 16.45 | 16.5 | +1.85% | 626,162 | 1,050,163,406 |
| 2024-10-28 | 16.34 | 16.37 | 15.81 | 16.2 | -1.76% | 371,640 | 596,475,036 |
| 2024-10-25 | 15.73 | 16.59 | 15.65 | 16.49 | +5.17% | 493,732 | 799,211,579 |
| 2024-10-24 | 15.8 | 16.1 | 15.36 | 15.68 | -0.95% | 299,512 | 469,469,490 |
| 2024-10-23 | 15.5 | 16.31 | 15.31 | 15.83 | +2.66% | 442,526 | 699,308,393 |
| 2024-10-22 | 15.65 | 15.75 | 15.14 | 15.42 | -1.34% | 330,814 | 509,773,612 |
| 2024-10-21 | 15.35 | 15.96 | 15.04 | 15.63 | +4.13% | 505,549 | 786,473,616 |
| 2024-10-18 | 13.87 | 15.53 | 13.87 | 15.01 | +8.22% | 505,860 | 740,709,353 |
| 2024-10-17 | 14 | 14.25 | 13.86 | 13.87 | +0.43% | 251,297 | 353,565,253 |
| 2024-10-16 | 13.72 | 14.1 | 13.63 | 13.81 | -1.57% | 218,147 | 301,755,177 |
| 2024-10-15 | 14.12 | 14.66 | 13.99 | 14.03 | -1.54% | 317,546 | 454,536,441 |
| 2024-10-14 | 13.77 | 14.35 | 13.39 | 14.25 | +3.41% | 329,531 | 459,183,952 |
| 2024-10-11 | 14.69 | 14.9 | 13.5 | 13.78 | -7.27% | 397,210 | 559,391,527 |
| 2024-10-10 | 15.4 | 15.75 | 14.76 | 14.86 | -1.85% | 421,051 | 641,175,539 |
| 2024-10-09 | 16.7 | 16.7 | 15 | 15.14 | -14.46% | 748,823 | 1,194,153,150 |
| 2024-10-08 | 17.8 | 17.81 | 15.71 | 17.7 | +19.19% | 870,973 | 1,473,398,449 |
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：