股票概览
19.16
-3.77%
-0.75
19.91
开盘价
20.07
最高价
19.13
最低价
79,570
成交量
数据更新至: 2024-12-31
技术指标
19.78
MA5 (5日均线)
20.03
MA10 (10日均线)
20.43
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 | 19.91 | 20.07 | 19.13 | 19.16 | -3.77% | 79,570 | 154,638,375 |
| 2024-12-30 | 19.98 | 20.24 | 19.63 | 19.91 | -0.4% | 59,736 | 119,365,178 |
| 2024-12-27 | 20.08 | 20.4 | 19.96 | 19.99 | -0.3% | 60,315 | 121,842,297 |
| 2024-12-26 | 19.71 | 20.17 | 19.67 | 20.05 | +1.37% | 51,048 | 102,356,672 |
| 2024-12-25 | 20.1 | 20.19 | 19.56 | 19.78 | -2.08% | 57,310 | 113,707,081 |
| 2024-12-24 | 20.01 | 20.34 | 19.88 | 20.2 | +0.75% | 46,678 | 93,823,847 |
| 2024-12-23 | 20.65 | 20.79 | 19.93 | 20.05 | -2.91% | 70,196 | 142,271,490 |
| 2024-12-20 | 20.3 | 20.77 | 20.23 | 20.65 | +1.47% | 68,257 | 140,401,483 |
| 2024-12-19 | 19.9 | 20.44 | 19.83 | 20.35 | +0.99% | 68,079 | 137,440,812 |
| 2024-12-18 | 20 | 20.34 | 19.7 | 20.15 | +1.82% | 73,813 | 148,332,606 |
| 2024-12-17 | 20.18 | 20.33 | 19.7 | 19.79 | -1.88% | 83,179 | 166,162,895 |
| 2024-12-16 | 20.66 | 20.66 | 20.03 | 20.17 | -2.51% | 96,943 | 196,893,359 |
| 2024-12-13 | 21.35 | 21.54 | 20.65 | 20.69 | -3.05% | 117,315 | 246,890,362 |
| 2024-12-12 | 21.35 | 21.45 | 20.99 | 21.34 | -0.14% | 98,893 | 210,344,709 |
| 2024-12-11 | 21.05 | 21.45 | 21.01 | 21.37 | +0.56% | 91,483 | 194,972,970 |
| 2024-12-10 | 21.55 | 21.79 | 21.21 | 21.25 | +1.48% | 180,645 | 389,050,974 |
| 2024-12-09 | 21.22 | 21.28 | 20.73 | 20.94 | -1.51% | 93,384 | 196,294,169 |
| 2024-12-06 | 21.23 | 21.45 | 20.75 | 21.26 | +1.29% | 126,311 | 267,335,528 |
| 2024-12-05 | 20.54 | 21.09 | 20.48 | 20.99 | +1.89% | 89,005 | 185,592,724 |
| 2024-12-04 | 20.87 | 21.06 | 20.42 | 20.6 | -1.39% | 94,238 | 195,634,773 |
| 2024-12-03 | 21.03 | 21.1 | 20.6 | 20.89 | -0.48% | 88,937 | 185,722,867 |
| 2024-12-02 | 20.71 | 21.21 | 20.7 | 20.99 | +0.96% | 113,072 | 237,479,646 |
| 2024-11-29 | 20.3 | 21.06 | 20.27 | 20.79 | +1.32% | 111,206 | 230,580,181 |
| 2024-11-28 | 20.7 | 21.01 | 20.46 | 20.52 | -0.34% | 106,025 | 219,930,442 |
| 2024-11-27 | 19.8 | 20.6 | 19.41 | 20.59 | +3.68% | 115,237 | 229,630,777 |
| 2024-11-26 | 20.22 | 20.38 | 19.8 | 19.86 | -1.68% | 79,258 | 158,811,869 |
| 2024-11-25 | 20.33 | 20.53 | 19.82 | 20.2 | -0.59% | 103,557 | 207,915,378 |
| 2024-11-22 | 21.4 | 21.7 | 20.28 | 20.32 | -5.36% | 160,563 | 336,886,109 |
| 2024-11-21 | 21.32 | 21.75 | 21.08 | 21.47 | -0.09% | 135,086 | 288,883,481 |
| 2024-11-20 | 20.94 | 21.63 | 20.73 | 21.49 | +1.99% | 163,803 | 349,373,580 |
| 2024-11-19 | 20.48 | 21.14 | 20.28 | 21.07 | +4.15% | 170,842 | 352,984,887 |
| 2024-11-18 | 21.65 | 21.75 | 20.1 | 20.23 | -6.08% | 202,929 | 419,596,442 |
| 2024-11-15 | 21.5 | 22.3 | 21 | 21.54 | -0.42% | 220,758 | 479,371,664 |
| 2024-11-14 | 22.4 | 22.58 | 21.52 | 21.63 | -3.7% | 158,699 | 349,287,259 |
| 2024-11-13 | 22.56 | 22.75 | 21.84 | 22.46 | -1.23% | 207,838 | 462,833,099 |
| 2024-11-12 | 23.55 | 23.98 | 22.43 | 22.74 | -4.29% | 309,810 | 715,408,725 |
| 2024-11-11 | 23 | 23.8 | 22.87 | 23.76 | +2.02% | 267,006 | 628,008,090 |
| 2024-11-08 | 23.9 | 24.3 | 23.15 | 23.29 | -2.06% | 358,621 | 848,098,250 |
| 2024-11-07 | 24.35 | 24.68 | 22.86 | 23.78 | -4.8% | 522,768 | 1,234,197,048 |
| 2024-11-06 | 23.75 | 27.19 | 23.4 | 24.98 | +6.71% | 539,087 | 1,344,120,365 |
| 2024-11-05 | 22.6 | 23.79 | 22.3 | 23.41 | +3.31% | 388,944 | 904,904,798 |
| 2024-11-04 | 22.9 | 23.35 | 21.83 | 22.66 | +2.12% | 364,301 | 819,354,158 |
| 2024-11-01 | 21.12 | 24.18 | 21.06 | 22.19 | +4.52% | 533,716 | 1,218,697,924 |
| 2024-10-31 | 22.6 | 22.97 | 21 | 21.23 | -1.94% | 381,182 | 822,028,406 |
| 2024-10-30 | 20.61 | 22.14 | 20.41 | 21.65 | +4.09% | 431,170 | 929,727,568 |
| 2024-10-29 | 20.17 | 21.83 | 19.47 | 20.8 | +4.21% | 467,329 | 961,775,459 |
| 2024-10-28 | 20.39 | 20.69 | 19.66 | 19.96 | +5.11% | 477,504 | 960,114,536 |
| 2024-10-25 | 18.65 | 19.1 | 18.59 | 18.99 | +1.82% | 139,816 | 263,826,595 |
| 2024-10-24 | 18.91 | 18.98 | 18.5 | 18.65 | -1.27% | 102,585 | 191,459,949 |
| 2024-10-23 | 18.72 | 19.28 | 18.59 | 18.89 | +0.59% | 142,860 | 270,776,602 |
| 2024-10-22 | 18.77 | 18.98 | 18.48 | 18.78 | +0.7% | 143,197 | 267,749,999 |
| 2024-10-21 | 18.37 | 19.06 | 18.3 | 18.65 | +2.64% | 191,778 | 358,373,469 |
| 2024-10-18 | 17.39 | 18.67 | 17.28 | 18.17 | +4.91% | 182,723 | 328,005,661 |
| 2024-10-17 | 17.3 | 17.77 | 17.28 | 17.32 | +1.05% | 117,276 | 205,179,618 |
| 2024-10-16 | 17.07 | 17.49 | 16.99 | 17.14 | -1.49% | 104,091 | 179,134,118 |
| 2024-10-15 | 17.69 | 18.08 | 17.4 | 17.4 | -2.25% | 120,165 | 212,945,764 |
| 2024-10-14 | 17.38 | 17.88 | 16.96 | 17.8 | +2.42% | 144,296 | 251,745,637 |
| 2024-10-11 | 18.8 | 18.86 | 16.95 | 17.38 | -8.62% | 212,270 | 378,337,777 |
| 2024-10-10 | 19.45 | 19.89 | 18.88 | 19.02 | -0.52% | 172,803 | 334,238,266 |
| 2024-10-09 | 20.79 | 20.95 | 19.09 | 19.12 | -12.53% | 286,776 | 576,067,271 |
| 2024-10-08 | 22.43 | 22.43 | 19.82 | 21.86 | +16.84% | 406,058 | 855,978,288 |
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：