股票概览
19.46
-1.92%
-0.38
19.9
开盘价
19.92
最高价
19.44
最低价
50,554
成交量
数据更新至: 2024-12-31
技术指标
19.80
MA5 (5日均线)
19.70
MA10 (10日均线)
20.37
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 | 19.9 | 19.92 | 19.44 | 19.46 | -1.92% | 50,554 | 99,303,708 |
| 2024-12-30 | 20 | 20.13 | 19.77 | 19.84 | -1.34% | 64,609 | 128,803,408 |
| 2024-12-27 | 19.73 | 20.29 | 19.56 | 20.11 | +2.03% | 73,579 | 146,978,982 |
| 2024-12-26 | 19.79 | 19.99 | 19.64 | 19.71 | -0.81% | 44,211 | 87,386,397 |
| 2024-12-25 | 19.75 | 19.87 | 19.44 | 19.87 | +0.51% | 59,597 | 117,253,849 |
| 2024-12-24 | 19.2 | 19.88 | 19.19 | 19.77 | +2.86% | 73,813 | 144,268,578 |
| 2024-12-23 | 19.58 | 19.66 | 19.22 | 19.22 | -1.84% | 55,571 | 107,879,342 |
| 2024-12-20 | 19.58 | 19.85 | 19.35 | 19.58 | -0.31% | 72,233 | 141,362,886 |
| 2024-12-19 | 19.6 | 19.65 | 19.32 | 19.64 | -0.61% | 57,218 | 111,578,417 |
| 2024-12-18 | 20.15 | 20.25 | 19.71 | 19.76 | -1.64% | 64,527 | 128,397,954 |
| 2024-12-17 | 20.34 | 20.49 | 20.01 | 20.09 | -1.9% | 64,979 | 131,236,018 |
| 2024-12-16 | 21.21 | 21.32 | 20.37 | 20.48 | -3.4% | 106,813 | 222,335,229 |
| 2024-12-13 | 21.79 | 21.8 | 21 | 21.2 | -3.33% | 222,381 | 474,376,491 |
| 2024-12-12 | 21.32 | 21.95 | 21.09 | 21.93 | +2.76% | 129,347 | 279,951,077 |
| 2024-12-11 | 21 | 21.51 | 21 | 21.34 | +0.95% | 94,864 | 202,409,605 |
| 2024-12-10 | 21.75 | 21.78 | 21.06 | 21.14 | +0.43% | 105,675 | 226,695,843 |
| 2024-12-09 | 20.93 | 21.4 | 20.78 | 21.05 | +0.14% | 88,159 | 186,132,207 |
| 2024-12-06 | 20.98 | 21.04 | 20.53 | 21.02 | +0.05% | 74,790 | 155,800,409 |
| 2024-12-05 | 21.06 | 21.15 | 20.7 | 21.01 | -0.99% | 70,312 | 146,847,644 |
| 2024-12-04 | 21.48 | 21.62 | 21.05 | 21.22 | -2.26% | 93,562 | 199,502,264 |
| 2024-12-03 | 20.95 | 21.93 | 20.8 | 21.71 | +3.88% | 150,232 | 323,779,562 |
| 2024-12-02 | 20.59 | 21.1 | 20.43 | 20.9 | +0.92% | 89,223 | 185,291,502 |
| 2024-11-29 | 20.27 | 20.81 | 20.26 | 20.71 | +1.92% | 60,016 | 123,653,593 |
| 2024-11-28 | 20.41 | 20.5 | 20.19 | 20.32 | -0.44% | 37,536 | 76,422,017 |
| 2024-11-27 | 20.19 | 20.43 | 19.63 | 20.41 | +1.04% | 49,258 | 98,803,407 |
| 2024-11-26 | 20.17 | 20.45 | 20.15 | 20.2 | +0.25% | 39,615 | 80,374,320 |
| 2024-11-25 | 19.88 | 20.33 | 19.79 | 20.15 | +1.51% | 65,207 | 130,891,422 |
| 2024-11-22 | 20.8 | 20.83 | 19.85 | 19.85 | -4.8% | 78,272 | 159,440,070 |
| 2024-11-21 | 20.98 | 21.35 | 20.69 | 20.85 | -1% | 71,035 | 148,538,918 |
| 2024-11-20 | 20.85 | 21.27 | 20.62 | 21.06 | 0% | 73,690 | 154,234,387 |
| 2024-11-19 | 20.7 | 21.06 | 20.42 | 21.06 | +2.08% | 83,539 | 173,809,830 |
| 2024-11-18 | 20.56 | 21.09 | 20.32 | 20.63 | +0.34% | 89,913 | 186,168,399 |
| 2024-11-15 | 20.7 | 20.87 | 20.41 | 20.56 | -1.01% | 81,814 | 168,938,867 |
| 2024-11-14 | 21.38 | 21.45 | 20.66 | 20.77 | -3.53% | 106,126 | 223,712,209 |
| 2024-11-13 | 21.61 | 21.82 | 21.34 | 21.53 | -0.32% | 84,585 | 182,258,758 |
| 2024-11-12 | 21.48 | 22.09 | 21.34 | 21.6 | +0.56% | 137,804 | 298,544,354 |
| 2024-11-11 | 21.56 | 21.56 | 21.09 | 21.48 | -4.41% | 175,624 | 374,497,108 |
| 2024-11-08 | 23 | 23.2 | 22.37 | 22.47 | -1.88% | 143,805 | 326,343,010 |
| 2024-11-07 | 21.86 | 23.07 | 21.85 | 22.9 | +3.62% | 180,238 | 409,249,005 |
| 2024-11-06 | 21.75 | 22.22 | 21.3 | 22.1 | +1.42% | 133,021 | 290,501,572 |
| 2024-11-05 | 21.38 | 21.85 | 21.03 | 21.79 | +1.77% | 139,520 | 298,875,558 |
| 2024-11-04 | 21.21 | 21.61 | 21.1 | 21.41 | +0.28% | 96,878 | 206,498,438 |
| 2024-11-01 | 21.45 | 21.78 | 21.15 | 21.35 | -0.33% | 108,691 | 234,057,945 |
| 2024-10-31 | 21.91 | 21.92 | 21.2 | 21.42 | -2.24% | 112,621 | 241,973,652 |
| 2024-10-30 | 21.8 | 22.23 | 21.52 | 21.91 | +1.2% | 108,960 | 238,419,703 |
| 2024-10-29 | 22.5 | 22.5 | 21.56 | 21.65 | -3.09% | 102,664 | 224,551,640 |
| 2024-10-28 | 22 | 22.5 | 21.72 | 22.34 | +2.01% | 120,006 | 265,990,956 |
| 2024-10-25 | 21.58 | 22.15 | 21.51 | 21.9 | +0.55% | 108,864 | 238,014,145 |
| 2024-10-24 | 21.95 | 22.59 | 21.67 | 21.78 | -1.71% | 128,387 | 283,431,494 |
| 2024-10-23 | 21.98 | 22.5 | 21.62 | 22.16 | +2.69% | 183,552 | 404,472,817 |
| 2024-10-22 | 21.66 | 21.89 | 20.71 | 21.58 | -0.37% | 174,692 | 371,306,177 |
| 2024-10-21 | 20.99 | 21.94 | 20.91 | 21.66 | +3.34% | 141,061 | 302,974,271 |
| 2024-10-18 | 20.25 | 21.52 | 20.03 | 20.96 | +4.38% | 110,046 | 227,912,877 |
| 2024-10-17 | 20.46 | 20.58 | 20.06 | 20.08 | -1.38% | 54,283 | 109,906,211 |
| 2024-10-16 | 20.15 | 20.79 | 20.03 | 20.36 | +0.05% | 61,342 | 125,022,980 |
| 2024-10-15 | 20.56 | 21.08 | 20.15 | 20.35 | -1.36% | 88,880 | 183,277,925 |
| 2024-10-14 | 20.09 | 20.97 | 19.83 | 20.63 | +2.64% | 117,538 | 239,603,868 |
| 2024-10-11 | 21.5 | 21.61 | 19.84 | 20.1 | -8.76% | 183,726 | 374,843,483 |
| 2024-10-10 | 22.45 | 24.35 | 21.82 | 22.03 | +4.11% | 245,983 | 569,708,615 |
| 2024-10-09 | 23.27 | 23.4 | 21.13 | 21.16 | -13.31% | 113,066 | 252,370,370 |
| 2024-10-08 | 26.8 | 26.8 | 22.98 | 24.41 | +6.22% | 145,849 | 358,688,590 |
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：