股票概览
19.23
-2.73%
-0.54
19.81
开盘价
19.99
最高价
19.15
最低价
12,680
成交量
数据更新至: 2024-12-31
技术指标
19.55
MA5 (5日均线)
20.04
MA10 (10日均线)
21.08
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 | 19.81 | 19.99 | 19.15 | 19.23 | -2.73% | 12,680 | 24,722,675 |
| 2024-12-30 | 20.2 | 20.2 | 19.33 | 19.77 | -0.95% | 15,124 | 29,896,419 |
| 2024-12-27 | 19.91 | 20.46 | 19.66 | 19.96 | +2.04% | 16,250 | 32,678,336 |
| 2024-12-26 | 19.13 | 19.82 | 19.13 | 19.56 | +1.72% | 12,404 | 24,356,587 |
| 2024-12-25 | 19.89 | 19.89 | 18.99 | 19.23 | -2.78% | 17,317 | 33,310,426 |
| 2024-12-24 | 19.89 | 20.26 | 19.22 | 19.78 | -0.55% | 22,566 | 44,250,041 |
| 2024-12-23 | 21.28 | 21.44 | 19.8 | 19.89 | -6.53% | 29,786 | 60,524,039 |
| 2024-12-20 | 20.9 | 21.52 | 20.73 | 21.28 | +2.11% | 18,369 | 39,006,621 |
| 2024-12-19 | 20.7 | 21.18 | 20.34 | 20.84 | +0.1% | 17,869 | 37,155,537 |
| 2024-12-18 | 21.33 | 21.6 | 20.71 | 20.82 | -2.07% | 37,493 | 78,916,806 |
| 2024-12-17 | 22.62 | 22.87 | 21.1 | 21.26 | -5.89% | 40,243 | 87,885,289 |
| 2024-12-16 | 21.92 | 23.19 | 21.76 | 22.59 | +2.96% | 39,380 | 89,323,061 |
| 2024-12-13 | 22.4 | 22.46 | 21.9 | 21.94 | -2.66% | 21,767 | 48,167,608 |
| 2024-12-12 | 22.6 | 23.03 | 22.37 | 22.54 | -0.4% | 20,233 | 45,826,729 |
| 2024-12-11 | 22.63 | 22.78 | 22.26 | 22.63 | +0.09% | 21,588 | 48,494,301 |
| 2024-12-10 | 22.32 | 23.3 | 21.88 | 22.61 | +3.34% | 41,383 | 93,478,337 |
| 2024-12-09 | 22.1 | 22.16 | 21.55 | 21.88 | -1.04% | 14,203 | 31,031,528 |
| 2024-12-06 | 22.28 | 22.55 | 21.8 | 22.11 | -0.05% | 21,824 | 48,297,974 |
| 2024-12-05 | 21.55 | 22.3 | 21.45 | 22.12 | +2.65% | 23,234 | 51,072,147 |
| 2024-12-04 | 22.25 | 22.3 | 21.34 | 21.55 | -2.84% | 18,922 | 41,219,041 |
| 2024-12-03 | 21.73 | 22.48 | 21.52 | 22.18 | +1.98% | 29,308 | 64,375,472 |
| 2024-12-02 | 21.38 | 21.83 | 21.33 | 21.75 | +1.59% | 23,798 | 51,423,037 |
| 2024-11-29 | 21.09 | 21.53 | 20.73 | 21.41 | +1.33% | 23,174 | 49,120,627 |
| 2024-11-28 | 21.15 | 21.49 | 20.98 | 21.13 | +0.33% | 19,207 | 40,838,623 |
| 2024-11-27 | 20.56 | 21.08 | 19.91 | 21.06 | +2.63% | 19,008 | 39,049,538 |
| 2024-11-26 | 20.7 | 21.03 | 20.45 | 20.52 | -1.87% | 13,041 | 27,052,585 |
| 2024-11-25 | 20.54 | 20.96 | 20.23 | 20.91 | +1.8% | 19,412 | 39,914,240 |
| 2024-11-22 | 21.56 | 21.65 | 20.5 | 20.54 | -4.47% | 22,550 | 47,845,875 |
| 2024-11-21 | 21.35 | 21.81 | 21.1 | 21.5 | +0.23% | 17,146 | 36,849,938 |
| 2024-11-20 | 20.97 | 21.59 | 20.88 | 21.45 | +2.34% | 20,333 | 43,303,282 |
| 2024-11-19 | 20.51 | 20.98 | 20.21 | 20.96 | +2.29% | 20,732 | 42,694,332 |
| 2024-11-18 | 21.24 | 21.58 | 20.2 | 20.49 | -3.53% | 26,157 | 53,953,665 |
| 2024-11-15 | 22.11 | 22.45 | 21.24 | 21.24 | -4.32% | 29,091 | 63,363,451 |
| 2024-11-14 | 22.94 | 22.94 | 22.16 | 22.2 | -3.31% | 24,166 | 54,347,562 |
| 2024-11-13 | 22.75 | 22.99 | 22.21 | 22.96 | +0.7% | 30,019 | 68,149,283 |
| 2024-11-12 | 23.62 | 23.63 | 22.44 | 22.8 | -4% | 50,685 | 117,112,519 |
| 2024-11-11 | 23.14 | 23.97 | 23 | 23.75 | +2.37% | 55,836 | 131,712,249 |
| 2024-11-08 | 22.71 | 23.78 | 22.71 | 23.2 | +2.2% | 61,013 | 142,506,220 |
| 2024-11-07 | 22.3 | 22.78 | 22.2 | 22.7 | +0.09% | 39,957 | 90,075,012 |
| 2024-11-06 | 23 | 23.55 | 22.42 | 22.68 | -1% | 52,100 | 119,591,786 |
| 2024-11-05 | 21.7 | 23.05 | 21.7 | 22.91 | +6.21% | 53,723 | 120,842,636 |
| 2024-11-04 | 21.31 | 21.68 | 20.96 | 21.57 | +1.36% | 28,985 | 61,899,377 |
| 2024-11-01 | 22.72 | 23.36 | 21.02 | 21.28 | -7.16% | 60,167 | 131,423,096 |
| 2024-10-31 | 22.6 | 23.28 | 22.53 | 22.92 | +0.17% | 42,704 | 97,806,047 |
| 2024-10-30 | 23.31 | 23.64 | 22.45 | 22.88 | -2.85% | 57,629 | 131,956,125 |
| 2024-10-29 | 24.61 | 25.38 | 23.47 | 23.55 | -4.58% | 72,921 | 176,384,644 |
| 2024-10-28 | 24 | 25.35 | 24 | 24.68 | +2.19% | 97,741 | 242,156,470 |
| 2024-10-25 | 23.1 | 25.33 | 22.78 | 24.15 | +6.01% | 113,352 | 273,850,694 |
| 2024-10-24 | 23.75 | 23.75 | 22.67 | 22.78 | -6.18% | 64,556 | 148,647,094 |
| 2024-10-23 | 21.92 | 24.84 | 21.92 | 24.28 | +5.15% | 140,761 | 334,397,708 |
| 2024-10-22 | 24.5 | 24.5 | 22.89 | 23.09 | -7.6% | 113,864 | 269,165,729 |
| 2024-10-21 | 22.9 | 25 | 22.76 | 24.99 | +7.95% | 168,345 | 404,269,568 |
| 2024-10-18 | 22.5 | 23.98 | 21.68 | 23.15 | -0.22% | 152,842 | 346,411,317 |
| 2024-10-17 | 22.81 | 23.87 | 22.42 | 23.2 | -0.13% | 132,811 | 306,038,676 |
| 2024-10-16 | 23 | 24 | 22.53 | 23.23 | -7.23% | 167,198 | 389,050,553 |
| 2024-10-15 | 21.01 | 26.6 | 20.61 | 25.04 | +11.64% | 266,422 | 632,469,576 |
| 2024-10-14 | 19 | 22.43 | 19 | 22.43 | +20.01% | 198,292 | 434,058,534 |
| 2024-10-11 | 19.74 | 19.99 | 18.2 | 18.69 | -8.25% | 61,181 | 116,220,631 |
| 2024-10-10 | 19.26 | 21.98 | 18.93 | 20.37 | +7.89% | 86,206 | 177,199,291 |
| 2024-10-09 | 20.91 | 20.91 | 18.88 | 18.88 | -14.14% | 63,429 | 126,777,703 |
| 2024-10-08 | 22.58 | 22.69 | 19.5 | 21.99 | +14.53% | 89,035 | 188,813,352 |
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：