股票概览
20.74
-2.72%
-0.58
21.32
开盘价
21.54
最高价
20.7
最低价
12,634
成交量
数据更新至: 2024-12-31
技术指标
21.28
MA5 (5日均线)
22.09
MA10 (10日均线)
23.45
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 | 21.32 | 21.54 | 20.7 | 20.74 | -2.72% | 12,634 | 26,599,144 |
| 2024-12-30 | 21.6 | 21.78 | 20.75 | 21.32 | -1.75% | 15,344 | 32,573,023 |
| 2024-12-27 | 21.52 | 22.08 | 21.52 | 21.7 | +0.84% | 11,557 | 25,233,745 |
| 2024-12-26 | 21.33 | 21.89 | 21.16 | 21.52 | +1.85% | 15,889 | 34,375,650 |
| 2024-12-25 | 21.83 | 21.88 | 20.88 | 21.13 | -3.69% | 15,567 | 32,962,453 |
| 2024-12-24 | 21.84 | 22.44 | 21.47 | 21.94 | -0.05% | 16,164 | 35,435,421 |
| 2024-12-23 | 23.71 | 23.73 | 21.94 | 21.95 | -7.66% | 25,154 | 56,959,554 |
| 2024-12-20 | 23.45 | 24.15 | 23.17 | 23.77 | +1.11% | 15,640 | 37,213,154 |
| 2024-12-19 | 23.1 | 23.57 | 22.8 | 23.51 | +0.86% | 14,610 | 33,855,224 |
| 2024-12-18 | 23.34 | 23.66 | 22.7 | 23.31 | -1.27% | 18,890 | 43,947,944 |
| 2024-12-17 | 24.89 | 25.16 | 23.29 | 23.61 | -5.03% | 24,228 | 57,879,558 |
| 2024-12-16 | 24.77 | 25.44 | 24.75 | 24.86 | +0.36% | 18,038 | 45,224,596 |
| 2024-12-13 | 25.28 | 25.35 | 24.75 | 24.77 | -2.06% | 20,131 | 50,278,498 |
| 2024-12-12 | 25.37 | 25.58 | 25.03 | 25.29 | -0.32% | 25,878 | 65,361,078 |
| 2024-12-11 | 25.83 | 26.48 | 25.11 | 25.37 | +2.17% | 35,046 | 89,428,584 |
| 2024-12-10 | 25.53 | 25.8 | 24.81 | 24.83 | -0.16% | 21,497 | 54,147,935 |
| 2024-12-09 | 25.07 | 25.08 | 24.38 | 24.87 | -0.16% | 15,075 | 37,376,179 |
| 2024-12-06 | 24.86 | 25.09 | 24.58 | 24.91 | +0.2% | 15,603 | 38,846,726 |
| 2024-12-05 | 24.91 | 24.96 | 24.53 | 24.86 | +0.32% | 16,174 | 40,086,680 |
| 2024-12-04 | 24.97 | 25.3 | 24.58 | 24.78 | -2.25% | 21,285 | 53,002,734 |
| 2024-12-03 | 24.98 | 25.78 | 24.6 | 25.35 | +1.81% | 28,544 | 71,813,226 |
| 2024-12-02 | 24.47 | 25.13 | 24.47 | 24.9 | +2.09% | 25,070 | 62,325,632 |
| 2024-11-29 | 24.21 | 24.59 | 23.78 | 24.39 | +0.83% | 24,184 | 58,701,597 |
| 2024-11-28 | 23.99 | 24.7 | 23.8 | 24.19 | +2.02% | 30,189 | 73,243,339 |
| 2024-11-27 | 23.33 | 23.71 | 22.5 | 23.71 | +1.07% | 21,534 | 49,904,887 |
| 2024-11-26 | 23.65 | 23.85 | 23.34 | 23.46 | -0.72% | 17,942 | 42,312,916 |
| 2024-11-25 | 23 | 23.66 | 22.8 | 23.63 | +2.78% | 24,698 | 57,521,577 |
| 2024-11-22 | 24.32 | 24.32 | 22.97 | 22.99 | -5.43% | 32,397 | 76,504,406 |
| 2024-11-21 | 24 | 24.68 | 23.9 | 24.31 | +0.41% | 30,684 | 74,498,140 |
| 2024-11-20 | 23.73 | 24.28 | 23.51 | 24.21 | +2.11% | 34,608 | 83,089,636 |
| 2024-11-19 | 23.05 | 23.71 | 22.5 | 23.71 | +3.72% | 39,105 | 90,771,155 |
| 2024-11-18 | 23.8 | 24.58 | 22.67 | 22.86 | -5.07% | 57,026 | 132,578,326 |
| 2024-11-15 | 24.81 | 25.76 | 24.01 | 24.08 | -0.04% | 74,626 | 186,291,033 |
| 2024-11-14 | 26 | 26.94 | 24.09 | 24.09 | -15% | 117,219 | 302,770,124 |
| 2024-11-13 | 24.15 | 28.34 | 24.05 | 28.34 | +19.98% | 142,063 | 391,894,269 |
| 2024-11-12 | 23.65 | 24.29 | 23.3 | 23.62 | -0.38% | 29,783 | 70,747,929 |
| 2024-11-11 | 23.13 | 23.95 | 23 | 23.71 | +1.54% | 33,953 | 79,846,415 |
| 2024-11-08 | 25.51 | 25.98 | 23 | 23.35 | -2.67% | 59,585 | 141,923,719 |
| 2024-11-07 | 22 | 24.93 | 21.88 | 23.99 | +8.36% | 55,784 | 130,827,704 |
| 2024-11-06 | 22.06 | 22.83 | 21.8 | 22.14 | +0.77% | 25,217 | 56,141,837 |
| 2024-11-05 | 21.61 | 22.02 | 21.44 | 21.97 | +1.71% | 20,056 | 43,741,814 |
| 2024-11-04 | 21.18 | 21.67 | 20.83 | 21.6 | +2.66% | 18,232 | 39,077,673 |
| 2024-11-01 | 22.1 | 22.23 | 20.9 | 21.04 | -4.88% | 25,685 | 54,759,316 |
| 2024-10-31 | 21.7 | 22.43 | 21.7 | 22.12 | +2.17% | 21,364 | 47,128,973 |
| 2024-10-30 | 22 | 22.32 | 21.37 | 21.65 | -1.68% | 20,375 | 44,424,243 |
| 2024-10-29 | 22.98 | 23.55 | 22 | 22.02 | -3.76% | 29,020 | 65,295,330 |
| 2024-10-28 | 22.32 | 22.97 | 22.24 | 22.88 | +2.88% | 29,804 | 67,568,668 |
| 2024-10-25 | 21.5 | 22.34 | 21.5 | 22.24 | +3.88% | 27,894 | 61,564,202 |
| 2024-10-24 | 21.38 | 21.7 | 21.05 | 21.41 | +0.61% | 19,182 | 41,135,742 |
| 2024-10-23 | 21.63 | 21.87 | 21.2 | 21.28 | -1.39% | 23,026 | 49,611,764 |
| 2024-10-22 | 21.85 | 21.89 | 21.16 | 21.58 | -1.01% | 21,701 | 46,890,308 |
| 2024-10-21 | 22.01 | 22.09 | 21.45 | 21.8 | 0% | 28,520 | 62,116,974 |
| 2024-10-18 | 21.38 | 22.3 | 21.09 | 21.8 | +1.96% | 38,418 | 83,121,035 |
| 2024-10-17 | 21.05 | 21.41 | 20.85 | 21.38 | +1.71% | 24,738 | 52,323,407 |
| 2024-10-16 | 20.11 | 21.14 | 19.94 | 21.02 | +1.55% | 23,172 | 48,236,113 |
| 2024-10-15 | 20.59 | 21.5 | 20.5 | 20.7 | 0% | 27,741 | 58,067,498 |
| 2024-10-14 | 20.09 | 20.71 | 19.93 | 20.7 | +4.28% | 25,763 | 52,552,753 |
| 2024-10-11 | 20.82 | 20.82 | 19.41 | 19.85 | -4.43% | 25,535 | 51,367,257 |
| 2024-10-10 | 20.26 | 21.55 | 20.26 | 20.77 | +3.85% | 31,139 | 65,117,692 |
| 2024-10-09 | 22.59 | 22.59 | 20 | 20 | -15.04% | 42,772 | 91,135,553 |
| 2024-10-08 | 24.5 | 24.5 | 21.29 | 23.54 | +10.93% | 75,292 | 171,709,581 |
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：