股票概览
21.04
-4.28%
-0.94
21.98
开盘价
22.06
最高价
20.98
最低价
10,837
成交量
数据更新至: 2024-12-31
技术指标
21.45
MA5 (5日均线)
21.70
MA10 (10日均线)
22.57
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 | 21.98 | 22.06 | 20.98 | 21.04 | -4.28% | 10,837 | 23,221,033 |
| 2024-12-30 | 21.67 | 22.14 | 21.27 | 21.98 | +1.15% | 17,573 | 38,390,775 |
| 2024-12-27 | 21.31 | 22.15 | 21.31 | 21.73 | +1.83% | 11,315 | 24,678,768 |
| 2024-12-26 | 20.95 | 21.66 | 20.95 | 21.34 | +0.95% | 11,617 | 24,856,890 |
| 2024-12-25 | 21.52 | 21.84 | 20.69 | 21.14 | -2.58% | 14,673 | 30,979,250 |
| 2024-12-24 | 21.5 | 21.84 | 21.23 | 21.7 | +2.07% | 16,242 | 35,007,672 |
| 2024-12-23 | 22.63 | 22.7 | 21.19 | 21.26 | -5.72% | 17,313 | 37,615,152 |
| 2024-12-20 | 22.22 | 22.84 | 22.11 | 22.55 | +1.67% | 11,906 | 26,838,695 |
| 2024-12-19 | 21.82 | 22.5 | 21.75 | 22.18 | +0.45% | 11,662 | 25,815,308 |
| 2024-12-18 | 22.44 | 22.5 | 21.72 | 22.08 | -0.72% | 12,792 | 28,347,842 |
| 2024-12-17 | 23.41 | 23.62 | 22.18 | 22.24 | -5.28% | 21,452 | 48,634,235 |
| 2024-12-16 | 23.44 | 23.72 | 23.28 | 23.48 | +0.38% | 11,640 | 27,316,463 |
| 2024-12-13 | 24 | 24.1 | 23.3 | 23.39 | -3.11% | 17,546 | 41,427,361 |
| 2024-12-12 | 23.98 | 24.18 | 23.63 | 24.14 | +0.67% | 17,934 | 42,909,668 |
| 2024-12-11 | 23.92 | 24.22 | 23.67 | 23.98 | +0.25% | 15,734 | 37,507,356 |
| 2024-12-10 | 24.51 | 24.71 | 23.83 | 23.92 | +0.5% | 27,223 | 65,560,712 |
| 2024-12-09 | 23.1 | 24.34 | 23.1 | 23.8 | +2.76% | 30,479 | 72,634,602 |
| 2024-12-06 | 23.25 | 23.48 | 22.83 | 23.16 | -0.43% | 17,610 | 40,615,432 |
| 2024-12-05 | 23.08 | 23.55 | 23.08 | 23.26 | +1.13% | 16,128 | 37,671,049 |
| 2024-12-04 | 23.66 | 23.69 | 22.97 | 23 | -2.79% | 21,764 | 50,690,717 |
| 2024-12-03 | 24.18 | 24.58 | 23.58 | 23.66 | -2.19% | 28,023 | 66,946,227 |
| 2024-12-02 | 24.02 | 25.38 | 24.02 | 24.19 | +1.64% | 40,827 | 100,338,905 |
| 2024-11-29 | 23.88 | 24.26 | 23.56 | 23.8 | -1.08% | 36,137 | 86,383,233 |
| 2024-11-28 | 22.93 | 24.48 | 22.93 | 24.06 | +2.47% | 44,786 | 105,737,526 |
| 2024-11-27 | 23.94 | 24.49 | 22.5 | 23.48 | 0% | 44,837 | 104,870,733 |
| 2024-11-26 | 22.77 | 23.59 | 22.77 | 23.48 | +3.39% | 35,120 | 81,834,391 |
| 2024-11-25 | 22.67 | 23 | 22.28 | 22.71 | +0.31% | 24,794 | 56,099,480 |
| 2024-11-22 | 22.82 | 23.6 | 22.6 | 22.64 | -1.48% | 35,520 | 82,326,568 |
| 2024-11-21 | 23 | 23.14 | 22.45 | 22.98 | -0.78% | 34,052 | 77,635,289 |
| 2024-11-20 | 22.15 | 23.79 | 21.93 | 23.16 | +4.84% | 37,249 | 85,624,848 |
| 2024-11-19 | 21.5 | 22.1 | 21.32 | 22.09 | +2.74% | 14,994 | 32,580,272 |
| 2024-11-18 | 21.72 | 22.15 | 21.14 | 21.5 | -0.97% | 17,894 | 38,772,405 |
| 2024-11-15 | 21.91 | 22.26 | 21.71 | 21.71 | -1.32% | 13,001 | 28,586,499 |
| 2024-11-14 | 22.3 | 22.59 | 21.9 | 22 | -1.79% | 13,046 | 29,047,617 |
| 2024-11-13 | 22.2 | 22.42 | 21.79 | 22.4 | +0.9% | 12,909 | 28,595,149 |
| 2024-11-12 | 22.51 | 22.64 | 21.9 | 22.2 | -1.11% | 19,439 | 43,573,721 |
| 2024-11-11 | 21.94 | 22.46 | 21.89 | 22.45 | +1.77% | 17,132 | 38,016,825 |
| 2024-11-08 | 22.31 | 22.44 | 21.93 | 22.06 | -0.36% | 17,777 | 39,354,769 |
| 2024-11-07 | 21.63 | 22.14 | 21.23 | 22.14 | +2.26% | 21,447 | 47,134,834 |
| 2024-11-06 | 22 | 22.14 | 21.51 | 21.65 | -0.6% | 19,870 | 43,410,780 |
| 2024-11-05 | 21.38 | 21.79 | 21.3 | 21.78 | +1.35% | 18,418 | 39,727,233 |
| 2024-11-04 | 20.51 | 21.6 | 20.51 | 21.49 | +4.88% | 20,887 | 44,407,974 |
| 2024-11-01 | 21.18 | 21.32 | 20.37 | 20.49 | -3.76% | 25,285 | 52,438,181 |
| 2024-10-31 | 21.32 | 21.52 | 21 | 21.29 | +0.24% | 15,318 | 32,577,528 |
| 2024-10-30 | 21.33 | 21.74 | 20.95 | 21.24 | -0.98% | 13,047 | 27,835,398 |
| 2024-10-29 | 22.01 | 22.24 | 21.39 | 21.45 | -2.37% | 14,984 | 32,518,359 |
| 2024-10-28 | 21.93 | 22.12 | 21.75 | 21.97 | -0.14% | 19,803 | 43,425,549 |
| 2024-10-25 | 21.8 | 22.22 | 21.8 | 22 | +0.92% | 20,693 | 45,573,356 |
| 2024-10-24 | 22.16 | 22.17 | 21.63 | 21.8 | +0.14% | 19,221 | 42,008,093 |
| 2024-10-23 | 21.75 | 22.1 | 21.38 | 21.77 | +0.97% | 20,802 | 45,373,675 |
| 2024-10-22 | 21.59 | 21.73 | 21.22 | 21.56 | -0.14% | 18,284 | 39,304,813 |
| 2024-10-21 | 21.3 | 21.98 | 20.98 | 21.59 | +3.1% | 24,055 | 51,779,812 |
| 2024-10-18 | 20.56 | 21.31 | 20.45 | 20.94 | +1.7% | 22,080 | 46,177,767 |
| 2024-10-17 | 20.8 | 21.16 | 20.37 | 20.59 | -0.72% | 12,527 | 26,079,886 |
| 2024-10-16 | 20.5 | 20.95 | 20.4 | 20.74 | -0.81% | 12,715 | 26,317,372 |
| 2024-10-15 | 20.93 | 21.28 | 20.61 | 20.91 | -0.1% | 14,742 | 30,897,838 |
| 2024-10-14 | 20.65 | 21.06 | 20.01 | 20.93 | +2.1% | 16,928 | 34,840,465 |
| 2024-10-11 | 21.41 | 21.88 | 20.15 | 20.5 | -4.56% | 22,234 | 46,117,952 |
| 2024-10-10 | 21.15 | 22.25 | 20.83 | 21.48 | +4.78% | 32,767 | 70,560,157 |
| 2024-10-09 | 22.44 | 22.44 | 20.21 | 20.5 | -12.02% | 38,475 | 81,897,310 |
| 2024-10-08 | 24 | 24.69 | 21.07 | 23.3 | +13.22% | 58,600 | 133,174,322 |
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：