股票概览
19.76
-2.18%
-0.44
20.2
开盘价
20.36
最高价
19.7
最低价
7,390
成交量
数据更新至: 2024-12-31
技术指标
20.11
MA5 (5日均线)
20.39
MA10 (10日均线)
20.91
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 | 20.2 | 20.36 | 19.7 | 19.76 | -2.18% | 7,390 | 14,738,311 |
| 2024-12-30 | 20.51 | 20.55 | 20.1 | 20.2 | -0.74% | 4,833 | 9,803,819 |
| 2024-12-27 | 20.32 | 20.51 | 19.93 | 20.35 | +0.59% | 4,602 | 9,380,870 |
| 2024-12-26 | 19.88 | 20.32 | 19.87 | 20.23 | +1.2% | 5,057 | 10,208,260 |
| 2024-12-25 | 20.64 | 20.64 | 19.88 | 19.99 | -2.11% | 8,401 | 16,861,714 |
| 2024-12-24 | 20.54 | 20.65 | 20.11 | 20.42 | +0.34% | 6,844 | 13,950,274 |
| 2024-12-23 | 21.15 | 21.18 | 20.28 | 20.35 | -3.74% | 11,584 | 23,871,327 |
| 2024-12-20 | 20.76 | 21.45 | 20.71 | 21.14 | +1.83% | 14,194 | 30,052,549 |
| 2024-12-19 | 20.6 | 20.8 | 20.36 | 20.76 | +0.1% | 7,226 | 14,872,582 |
| 2024-12-18 | 20.81 | 21.01 | 20.57 | 20.74 | +0.39% | 6,817 | 14,187,961 |
| 2024-12-17 | 21.48 | 21.63 | 20.64 | 20.66 | -3.91% | 14,869 | 31,221,396 |
| 2024-12-16 | 21.41 | 21.7 | 21.41 | 21.5 | +0.09% | 8,693 | 18,752,400 |
| 2024-12-13 | 21.62 | 21.75 | 21.36 | 21.48 | -1.15% | 10,469 | 22,578,613 |
| 2024-12-12 | 21.61 | 21.75 | 21.55 | 21.73 | +0.56% | 8,949 | 19,391,230 |
| 2024-12-11 | 21.56 | 21.69 | 21.48 | 21.61 | +0.23% | 9,004 | 19,422,032 |
| 2024-12-10 | 22.17 | 22.2 | 21.54 | 21.56 | -0.74% | 16,242 | 35,442,893 |
| 2024-12-09 | 21.5 | 21.8 | 21.46 | 21.72 | +0.28% | 12,515 | 27,069,108 |
| 2024-12-06 | 21.13 | 22 | 21.13 | 21.66 | +1.83% | 16,714 | 36,147,681 |
| 2024-12-05 | 21.15 | 21.34 | 21 | 21.27 | +0.71% | 8,646 | 18,310,297 |
| 2024-12-04 | 21.61 | 21.73 | 21.07 | 21.12 | -2.22% | 13,642 | 29,133,979 |
| 2024-12-03 | 21.91 | 21.92 | 21.51 | 21.6 | -1.37% | 17,986 | 38,984,949 |
| 2024-12-02 | 21.24 | 21.97 | 21.05 | 21.9 | +3.79% | 29,471 | 63,695,387 |
| 2024-11-29 | 20.86 | 21.18 | 20.79 | 21.1 | +1.15% | 14,939 | 31,445,038 |
| 2024-11-28 | 20.83 | 21 | 20.55 | 20.86 | +0.77% | 12,093 | 25,268,432 |
| 2024-11-27 | 20.77 | 20.8 | 20.08 | 20.7 | +0.19% | 10,469 | 21,291,550 |
| 2024-11-26 | 20.52 | 21.12 | 20.45 | 20.66 | +0.63% | 12,301 | 25,575,359 |
| 2024-11-25 | 20.17 | 20.54 | 20.17 | 20.53 | +1.78% | 7,796 | 15,915,968 |
| 2024-11-22 | 20.87 | 21 | 20.15 | 20.17 | -3.63% | 10,993 | 22,664,762 |
| 2024-11-21 | 20.8 | 20.94 | 20.64 | 20.93 | +0.58% | 8,754 | 18,262,708 |
| 2024-11-20 | 20.25 | 20.87 | 20.24 | 20.81 | +2.61% | 10,062 | 20,764,382 |
| 2024-11-19 | 20.04 | 20.28 | 19.89 | 20.28 | +1.45% | 6,079 | 12,230,696 |
| 2024-11-18 | 20.3 | 20.52 | 19.93 | 19.99 | -1.62% | 8,597 | 17,355,880 |
| 2024-11-15 | 20.59 | 20.76 | 20.3 | 20.32 | -1.26% | 8,019 | 16,472,336 |
| 2024-11-14 | 20.74 | 21.36 | 20.58 | 20.58 | -1.58% | 9,320 | 19,398,503 |
| 2024-11-13 | 20.72 | 21 | 20.55 | 20.91 | +0.34% | 9,337 | 19,414,730 |
| 2024-11-12 | 20.93 | 21.28 | 20.69 | 20.84 | -0.38% | 16,120 | 33,923,589 |
| 2024-11-11 | 20.8 | 20.93 | 20.56 | 20.92 | +0.92% | 12,036 | 25,050,026 |
| 2024-11-08 | 20.82 | 20.98 | 20.65 | 20.73 | +0.05% | 13,060 | 27,179,273 |
| 2024-11-07 | 20.33 | 20.73 | 20.15 | 20.72 | +1.92% | 13,682 | 28,109,474 |
| 2024-11-06 | 20.2 | 20.43 | 20.13 | 20.33 | +0.3% | 12,091 | 24,568,061 |
| 2024-11-05 | 20 | 20.35 | 19.96 | 20.27 | +1.35% | 12,059 | 24,350,066 |
| 2024-11-04 | 19.66 | 20.08 | 19.66 | 20 | +0.76% | 7,572 | 15,093,848 |
| 2024-11-01 | 20.23 | 20.38 | 19.85 | 19.85 | -2.31% | 12,432 | 24,907,689 |
| 2024-10-31 | 20.19 | 20.59 | 20.19 | 20.32 | 0% | 9,184 | 18,768,143 |
| 2024-10-30 | 20.75 | 20.75 | 20.1 | 20.32 | -0.59% | 10,337 | 21,018,157 |
| 2024-10-29 | 21.37 | 21.37 | 20.42 | 20.44 | -2.99% | 15,294 | 31,752,260 |
| 2024-10-28 | 20.99 | 21.15 | 20.66 | 21.07 | +2.18% | 13,276 | 27,811,047 |
| 2024-10-25 | 20.41 | 20.68 | 20.28 | 20.62 | +1.43% | 10,044 | 20,662,768 |
| 2024-10-24 | 20.3 | 20.45 | 20.26 | 20.33 | +0.05% | 6,799 | 13,846,548 |
| 2024-10-23 | 20.36 | 20.57 | 20.2 | 20.32 | -0.2% | 10,050 | 20,555,268 |
| 2024-10-22 | 20.17 | 20.46 | 20.16 | 20.36 | +0.25% | 7,782 | 15,797,301 |
| 2024-10-21 | 20.1 | 20.46 | 19.95 | 20.31 | +1.55% | 11,880 | 24,037,441 |
| 2024-10-18 | 19.43 | 20.2 | 19.43 | 20 | +2.72% | 12,868 | 25,608,918 |
| 2024-10-17 | 19.6 | 19.86 | 19.47 | 19.47 | -0.71% | 6,596 | 12,976,882 |
| 2024-10-16 | 19.62 | 19.89 | 19.48 | 19.61 | -0.46% | 6,241 | 12,269,124 |
| 2024-10-15 | 19.96 | 20.22 | 19.7 | 19.7 | -1.25% | 9,642 | 19,257,765 |
| 2024-10-14 | 19.85 | 19.99 | 19.49 | 19.95 | +1.84% | 9,394 | 18,617,892 |
| 2024-10-11 | 20.15 | 20.4 | 19.35 | 19.59 | -2.68% | 11,807 | 23,364,349 |
| 2024-10-10 | 20.55 | 20.68 | 19.92 | 20.13 | +0.75% | 16,262 | 33,064,855 |
| 2024-10-09 | 21.5 | 21.55 | 19.9 | 19.98 | -9.18% | 29,098 | 60,599,984 |
| 2024-10-08 | 23.39 | 23.69 | 20.42 | 22 | +8.11% | 61,136 | 135,269,826 |
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：