股票概览
20.97
-1.78%
-0.38
21.46
开盘价
21.65
最高价
20.92
最低价
8,893
成交量
数据更新至: 2024-12-31
技术指标
21.18
MA5 (5日均线)
21.49
MA10 (10日均线)
22.09
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 | 21.46 | 21.65 | 20.92 | 20.97 | -1.78% | 8,893 | 18,928,435 |
| 2024-12-30 | 21.42 | 21.58 | 21.08 | 21.35 | -0.33% | 6,544 | 13,964,710 |
| 2024-12-27 | 21.22 | 21.61 | 21.16 | 21.42 | +0.94% | 6,462 | 13,854,738 |
| 2024-12-26 | 20.96 | 21.45 | 20.9 | 21.22 | +1.24% | 6,522 | 13,881,581 |
| 2024-12-25 | 21.51 | 21.55 | 20.78 | 20.96 | -2.38% | 10,265 | 21,595,066 |
| 2024-12-24 | 21.36 | 21.72 | 21.25 | 21.47 | +0.56% | 7,906 | 16,994,253 |
| 2024-12-23 | 22.05 | 22.11 | 21.3 | 21.35 | -3.35% | 12,061 | 26,069,534 |
| 2024-12-20 | 21.98 | 22.34 | 21.6 | 22.09 | +1.05% | 8,621 | 19,077,723 |
| 2024-12-19 | 21.98 | 22.25 | 21.6 | 21.86 | -1.44% | 10,245 | 22,379,514 |
| 2024-12-18 | 22 | 22.41 | 21.55 | 22.18 | +1.7% | 10,740 | 23,668,869 |
| 2024-12-17 | 22.5 | 22.86 | 21.57 | 21.81 | -3.28% | 16,779 | 36,886,651 |
| 2024-12-16 | 22.44 | 23.1 | 22.43 | 22.55 | +0.85% | 17,172 | 39,069,826 |
| 2024-12-13 | 23.07 | 23.07 | 22.34 | 22.36 | -2.99% | 18,431 | 41,739,049 |
| 2024-12-12 | 22.93 | 23.08 | 22.78 | 23.05 | +0.52% | 11,844 | 27,179,633 |
| 2024-12-11 | 22.84 | 23.04 | 22.71 | 22.93 | +0.39% | 10,936 | 25,037,349 |
| 2024-12-10 | 23.4 | 23.43 | 22.8 | 22.84 | -0.44% | 19,756 | 45,622,478 |
| 2024-12-09 | 23.06 | 23.23 | 22.66 | 22.94 | -0.22% | 12,676 | 29,094,942 |
| 2024-12-06 | 22.94 | 23.1 | 22.8 | 22.99 | +0.17% | 15,845 | 36,374,218 |
| 2024-12-05 | 22.47 | 22.97 | 22.41 | 22.95 | +2.05% | 12,891 | 29,400,057 |
| 2024-12-04 | 22.88 | 23.06 | 22.38 | 22.49 | -2.09% | 13,170 | 29,950,380 |
| 2024-12-03 | 23 | 23.14 | 22.7 | 22.97 | -0.04% | 13,158 | 30,237,696 |
| 2024-12-02 | 22.74 | 23.04 | 22.7 | 22.98 | +1.01% | 12,599 | 28,888,158 |
| 2024-11-29 | 22.43 | 22.87 | 22.33 | 22.75 | +1.11% | 13,693 | 31,037,949 |
| 2024-11-28 | 22.23 | 22.88 | 22.18 | 22.5 | +1.08% | 15,333 | 34,644,705 |
| 2024-11-27 | 21.57 | 22.28 | 21.23 | 22.26 | +2.63% | 10,966 | 23,843,124 |
| 2024-11-26 | 21.77 | 22.11 | 21.66 | 21.69 | -1.36% | 9,259 | 20,250,663 |
| 2024-11-25 | 21.75 | 22.16 | 21.55 | 21.99 | +1.62% | 10,693 | 23,296,213 |
| 2024-11-22 | 22.6 | 22.75 | 21.61 | 21.64 | -5.05% | 16,682 | 37,017,508 |
| 2024-11-21 | 22.45 | 23.16 | 22.31 | 22.79 | +1.92% | 18,971 | 43,157,367 |
| 2024-11-20 | 22.15 | 22.45 | 22.11 | 22.36 | +0.45% | 12,212 | 27,183,980 |
| 2024-11-19 | 21.93 | 22.27 | 21.49 | 22.26 | +2.25% | 13,764 | 30,092,816 |
| 2024-11-18 | 22.25 | 22.43 | 21.53 | 21.77 | -2.64% | 18,789 | 41,134,748 |
| 2024-11-15 | 23.01 | 23.39 | 22.35 | 22.36 | -3.66% | 25,689 | 58,752,326 |
| 2024-11-14 | 23.89 | 24.18 | 23.16 | 23.21 | -2.48% | 40,450 | 95,158,021 |
| 2024-11-13 | 22.8 | 23.8 | 22.66 | 23.8 | +4.02% | 48,977 | 114,532,768 |
| 2024-11-12 | 23.04 | 23.55 | 22.62 | 22.88 | -0.09% | 30,985 | 71,545,211 |
| 2024-11-11 | 23.03 | 23.4 | 22.83 | 22.9 | -0.82% | 32,455 | 74,681,116 |
| 2024-11-08 | 23.43 | 23.52 | 22.98 | 23.09 | -0.73% | 22,599 | 52,516,591 |
| 2024-11-07 | 22.55 | 23.41 | 22.54 | 23.26 | +3.33% | 22,155 | 51,191,245 |
| 2024-11-06 | 22.41 | 22.87 | 22.23 | 22.51 | +0.45% | 14,656 | 33,093,013 |
| 2024-11-05 | 21.99 | 22.43 | 21.87 | 22.41 | +1.86% | 12,262 | 27,304,456 |
| 2024-11-04 | 21.74 | 22.04 | 21.51 | 22 | +1.43% | 8,235 | 17,981,448 |
| 2024-11-01 | 22.47 | 22.72 | 21.67 | 21.69 | -3.81% | 12,977 | 28,637,179 |
| 2024-10-31 | 22.6 | 22.88 | 22.3 | 22.55 | -0.4% | 13,236 | 29,877,841 |
| 2024-10-30 | 22.88 | 23.27 | 22.38 | 22.64 | -1.69% | 13,039 | 29,656,395 |
| 2024-10-29 | 23.52 | 23.7 | 22.95 | 23.03 | -1.29% | 14,816 | 34,345,200 |
| 2024-10-28 | 22.93 | 23.36 | 22.8 | 23.33 | +2.01% | 16,006 | 37,079,233 |
| 2024-10-25 | 22.6 | 23.02 | 22.5 | 22.87 | +1.51% | 13,118 | 29,905,884 |
| 2024-10-24 | 22.8 | 22.8 | 22.3 | 22.53 | -1.23% | 9,921 | 22,335,332 |
| 2024-10-23 | 22.63 | 23.13 | 22.5 | 22.81 | +0.88% | 16,672 | 37,978,586 |
| 2024-10-22 | 22.58 | 22.78 | 22.4 | 22.61 | +0.04% | 12,595 | 28,434,735 |
| 2024-10-21 | 22.49 | 22.94 | 22.11 | 22.6 | +0.71% | 17,454 | 39,318,779 |
| 2024-10-18 | 21.56 | 22.69 | 21.33 | 22.44 | +4.08% | 17,587 | 38,733,357 |
| 2024-10-17 | 21.86 | 22.14 | 21.54 | 21.56 | -0.42% | 9,865 | 21,543,900 |
| 2024-10-16 | 21.76 | 22.29 | 21.5 | 21.65 | -1.19% | 15,182 | 33,260,902 |
| 2024-10-15 | 22.22 | 22.63 | 21.91 | 21.91 | -2.41% | 10,674 | 23,784,908 |
| 2024-10-14 | 22.14 | 22.53 | 21.71 | 22.45 | +2.46% | 14,431 | 32,082,526 |
| 2024-10-11 | 22.82 | 23.2 | 21.45 | 21.91 | -3.73% | 15,110 | 33,308,893 |
| 2024-10-10 | 22.58 | 23.7 | 22.01 | 22.76 | +1.93% | 18,175 | 41,519,358 |
| 2024-10-09 | 24.08 | 24.48 | 22.22 | 22.33 | -10.47% | 27,389 | 63,913,049 |
| 2024-10-08 | 27 | 27 | 23.33 | 24.94 | +9.19% | 42,681 | 106,047,007 |
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：