股票概览
19.71
-8.96%
-1.94
21.03
开盘价
21.36
最高价
19.57
最低价
476,622
成交量
数据更新至: 2024-12-31
技术指标
21.30
MA5 (5日均线)
20.57
MA10 (10日均线)
19.62
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 | 21.36 | 19.57 | 19.71 | -8.96% | 476,622 | 966,787,155 |
| 2024-12-30 | 21.6 | 22.05 | 20.71 | 21.65 | +0.74% | 491,506 | 1,056,017,523 |
| 2024-12-27 | 22 | 23.7 | 21.37 | 21.49 | -3.89% | 772,839 | 1,726,108,531 |
| 2024-12-26 | 20.99 | 22.88 | 20.75 | 22.36 | +4.98% | 821,053 | 1,790,448,488 |
| 2024-12-25 | 19.9 | 23.44 | 19.72 | 21.3 | +7.2% | 836,285 | 1,784,879,935 |
| 2024-12-24 | 19.5 | 20.1 | 18.71 | 19.87 | +2.42% | 391,098 | 762,531,288 |
| 2024-12-23 | 20.33 | 20.95 | 19.31 | 19.4 | -4.48% | 431,788 | 862,689,146 |
| 2024-12-20 | 19.46 | 21.47 | 19.46 | 20.31 | +1.86% | 633,521 | 1,305,945,466 |
| 2024-12-19 | 19.77 | 20.28 | 19.45 | 19.94 | +1.48% | 597,260 | 1,191,961,730 |
| 2024-12-18 | 17.94 | 20.37 | 17.36 | 19.65 | +10.33% | 607,762 | 1,169,634,322 |
| 2024-12-17 | 18.92 | 19.08 | 17.69 | 17.81 | -6.41% | 307,267 | 561,118,369 |
| 2024-12-16 | 19.86 | 19.95 | 18.81 | 19.03 | -4.95% | 356,829 | 686,986,275 |
| 2024-12-13 | 19.3 | 21.38 | 19.29 | 20.02 | +2.04% | 671,444 | 1,356,598,608 |
| 2024-12-12 | 19.8 | 20.15 | 19.01 | 19.62 | -1.75% | 495,791 | 964,472,093 |
| 2024-12-11 | 18.5 | 20.58 | 18.48 | 19.97 | +6.56% | 645,794 | 1,271,911,271 |
| 2024-12-10 | 18.91 | 19.49 | 18.5 | 18.74 | +1.3% | 476,436 | 907,588,882 |
| 2024-12-09 | 18.21 | 18.7 | 18.08 | 18.5 | +1.65% | 340,238 | 625,856,365 |
| 2024-12-06 | 18.26 | 18.77 | 17.61 | 18.2 | +1.17% | 366,399 | 664,685,102 |
| 2024-12-05 | 16.75 | 18.18 | 16.75 | 17.99 | +6.58% | 356,693 | 630,115,172 |
| 2024-12-04 | 17.42 | 17.48 | 16.74 | 16.88 | -3.38% | 199,056 | 338,682,222 |
| 2024-12-03 | 17.74 | 17.92 | 17.26 | 17.47 | -2.02% | 198,870 | 348,069,463 |
| 2024-12-02 | 17.75 | 18.12 | 17.58 | 17.83 | +0.85% | 281,094 | 501,538,452 |
| 2024-11-29 | 17.3 | 17.85 | 17.08 | 17.68 | +0.68% | 292,859 | 513,287,598 |
| 2024-11-28 | 17.54 | 17.96 | 17.07 | 17.56 | +0.34% | 327,761 | 576,206,398 |
| 2024-11-27 | 16.31 | 17.57 | 15.65 | 17.5 | +6.19% | 322,720 | 534,954,693 |
| 2024-11-26 | 16.9 | 17.33 | 16.47 | 16.48 | -4.63% | 235,819 | 396,330,019 |
| 2024-11-25 | 17.23 | 17.28 | 16.1 | 17.28 | +1.53% | 268,628 | 447,329,154 |
| 2024-11-22 | 16.99 | 18.2 | 16.82 | 17.02 | -0.76% | 367,879 | 644,761,960 |
| 2024-11-21 | 17.45 | 17.48 | 16.77 | 17.15 | -2.17% | 234,206 | 401,053,340 |
| 2024-11-20 | 17.27 | 17.76 | 17.01 | 17.53 | +1.33% | 269,698 | 471,448,629 |
| 2024-11-19 | 16.51 | 17.32 | 16.04 | 17.3 | +5.81% | 303,702 | 505,902,480 |
| 2024-11-18 | 17.7 | 17.95 | 16.2 | 16.35 | -9.82% | 406,018 | 678,021,661 |
| 2024-11-15 | 17.34 | 19.27 | 17.34 | 18.13 | +4.62% | 622,344 | 1,140,766,143 |
| 2024-11-14 | 18.2 | 18.33 | 17.27 | 17.33 | -6.27% | 372,939 | 663,331,443 |
| 2024-11-13 | 17.93 | 18.99 | 17.8 | 18.49 | +2.38% | 456,868 | 839,628,741 |
| 2024-11-12 | 17.77 | 18.95 | 17.4 | 18.06 | +2.38% | 491,123 | 886,090,973 |
| 2024-11-11 | 16.94 | 17.67 | 16.87 | 17.64 | +3.7% | 280,279 | 487,291,749 |
| 2024-11-08 | 17.18 | 17.37 | 16.93 | 17.01 | +0.77% | 262,050 | 448,845,567 |
| 2024-11-07 | 16.6 | 17.09 | 16.5 | 16.88 | +1.81% | 235,153 | 395,959,311 |
| 2024-11-06 | 16.56 | 17.04 | 16.4 | 16.58 | +0.18% | 245,701 | 411,471,064 |
| 2024-11-05 | 15.99 | 16.7 | 15.99 | 16.55 | +3.05% | 224,812 | 369,759,060 |
| 2024-11-04 | 15.32 | 16.07 | 15.3 | 16.06 | +5.52% | 163,643 | 259,139,095 |
| 2024-11-01 | 16.07 | 16.27 | 15.19 | 15.22 | -5.82% | 205,276 | 320,003,222 |
| 2024-10-31 | 16.32 | 16.46 | 15.93 | 16.16 | -1.46% | 225,130 | 364,669,636 |
| 2024-10-30 | 16.47 | 16.87 | 16.25 | 16.4 | -1.68% | 213,848 | 352,912,592 |
| 2024-10-29 | 16.81 | 17.22 | 16.34 | 16.68 | -1.65% | 274,379 | 461,381,682 |
| 2024-10-28 | 16.3 | 17.2 | 16.3 | 16.96 | +3.23% | 215,616 | 363,013,421 |
| 2024-10-25 | 16.49 | 16.74 | 16.24 | 16.43 | +0.74% | 182,361 | 300,682,794 |
| 2024-10-24 | 16.42 | 16.53 | 16.04 | 16.31 | -0.61% | 160,966 | 262,349,313 |
| 2024-10-23 | 17.07 | 17.07 | 16.36 | 16.41 | -4.7% | 295,863 | 494,587,571 |
| 2024-10-22 | 17.6 | 17.81 | 16.8 | 17.22 | -3.64% | 386,667 | 668,814,440 |
| 2024-10-21 | 17.04 | 18.15 | 16.92 | 17.87 | +5.12% | 567,415 | 990,495,546 |
| 2024-10-18 | 16.65 | 17.43 | 16.07 | 17 | +0.89% | 516,930 | 866,363,986 |
| 2024-10-17 | 17 | 17.2 | 16.54 | 16.85 | -4.75% | 610,034 | 1,030,775,639 |
| 2024-10-16 | 15.8 | 18.17 | 15.68 | 17.69 | +14.42% | 765,504 | 1,316,509,804 |
| 2024-10-15 | 15.61 | 16.14 | 15.45 | 15.46 | -4.27% | 296,812 | 468,632,357 |
| 2024-10-14 | 15.2 | 16.15 | 14.43 | 16.15 | -1.76% | 444,509 | 681,826,010 |
| 2024-10-11 | 17.49 | 17.89 | 16.4 | 16.44 | +0.12% | 544,192 | 937,891,279 |
| 2024-10-10 | 16.06 | 17.88 | 15.26 | 16.42 | +4.99% | 345,903 | 569,570,555 |
| 2024-10-09 | 17.21 | 17.22 | 15.36 | 15.64 | -13.97% | 358,055 | 586,229,707 |
| 2024-10-08 | 18.3 | 18.32 | 16.05 | 18.18 | +16.24% | 535,115 | 929,465,792 |
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：