股票概览
20.83
-4.45%
-0.97
21.85
开盘价
22.08
最高价
20.77
最低价
27,913
成交量
数据更新至: 2024-12-31
技术指标
21.55
MA5 (5日均线)
21.96
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 | 21.85 | 22.08 | 20.77 | 20.83 | -4.45% | 27,913 | 59,462,148 |
| 2024-12-30 | 21.74 | 22.05 | 21.35 | 21.8 | -0.82% | 11,807 | 25,651,443 |
| 2024-12-27 | 21.8 | 22.25 | 21.55 | 21.98 | +1.06% | 18,274 | 40,214,448 |
| 2024-12-26 | 21.38 | 21.95 | 21.38 | 21.75 | +1.73% | 15,359 | 33,449,328 |
| 2024-12-25 | 22.23 | 22.23 | 21.11 | 21.38 | -3.69% | 21,975 | 47,132,684 |
| 2024-12-24 | 21.81 | 22.28 | 21.77 | 22.2 | +1.83% | 19,131 | 42,161,616 |
| 2024-12-23 | 22.81 | 23.08 | 21.75 | 21.8 | -5.13% | 27,087 | 60,211,144 |
| 2024-12-20 | 22.38 | 23.32 | 22.38 | 22.98 | +2% | 29,516 | 67,621,853 |
| 2024-12-19 | 22.11 | 22.68 | 21.81 | 22.53 | +0.81% | 24,439 | 54,632,952 |
| 2024-12-18 | 22.58 | 23 | 22.19 | 22.35 | -1.02% | 25,432 | 57,199,077 |
| 2024-12-17 | 23.6 | 23.69 | 22.42 | 22.58 | -4.65% | 37,957 | 86,896,646 |
| 2024-12-16 | 24.16 | 24.27 | 23.52 | 23.68 | -1.17% | 32,900 | 78,216,153 |
| 2024-12-13 | 24.94 | 24.94 | 23.75 | 23.96 | -4.88% | 62,712 | 152,125,499 |
| 2024-12-12 | 25.83 | 25.98 | 25.12 | 25.19 | -3.41% | 63,224 | 160,231,754 |
| 2024-12-11 | 26.1 | 26.34 | 25.3 | 26.08 | -2.03% | 71,416 | 184,483,541 |
| 2024-12-10 | 25.7 | 27 | 24.91 | 26.62 | +4.89% | 124,729 | 326,575,654 |
| 2024-12-09 | 25.5 | 26.52 | 24.94 | 25.38 | -3.2% | 111,359 | 287,498,809 |
| 2024-12-06 | 24.05 | 27.9 | 23.56 | 26.22 | +4.13% | 157,397 | 403,346,697 |
| 2024-12-05 | 24.6 | 25.7 | 24 | 25.18 | +2.36% | 126,961 | 317,759,654 |
| 2024-12-04 | 28.63 | 28.66 | 24.5 | 24.6 | -11.26% | 181,389 | 470,731,054 |
| 2024-12-03 | 23.1 | 27.72 | 22.6 | 27.72 | +20% | 204,067 | 533,343,042 |
| 2024-12-02 | 21.42 | 25.52 | 21.22 | 23.1 | +8.35% | 91,857 | 214,851,465 |
| 2024-11-29 | 20.79 | 21.64 | 20.39 | 21.32 | +1.81% | 27,628 | 58,931,813 |
| 2024-11-28 | 21.07 | 21.3 | 20.81 | 20.94 | -0.62% | 15,512 | 32,656,148 |
| 2024-11-27 | 20.58 | 21.07 | 20.06 | 21.07 | +1.25% | 19,883 | 40,903,952 |
| 2024-11-26 | 20.81 | 21.35 | 20.77 | 20.81 | -0.67% | 20,461 | 43,074,786 |
| 2024-11-25 | 21.12 | 21.32 | 20.56 | 20.95 | -0.38% | 24,719 | 51,811,702 |
| 2024-11-22 | 22.51 | 22.74 | 20.95 | 21.03 | -7.36% | 51,405 | 111,391,234 |
| 2024-11-21 | 22.2 | 24.01 | 21.72 | 22.7 | +4.61% | 91,327 | 209,465,199 |
| 2024-11-20 | 20.8 | 21.85 | 20.58 | 21.7 | +4.33% | 60,935 | 130,701,394 |
| 2024-11-19 | 19.37 | 20.8 | 19.37 | 20.8 | +7.49% | 39,062 | 79,543,460 |
| 2024-11-18 | 19.8 | 20.15 | 19.15 | 19.35 | -1.93% | 18,263 | 35,700,850 |
| 2024-11-15 | 19.83 | 20.53 | 19.72 | 19.73 | -1.05% | 18,072 | 36,395,329 |
| 2024-11-14 | 20.4 | 20.65 | 19.93 | 19.94 | -2.73% | 16,503 | 33,349,726 |
| 2024-11-13 | 20.2 | 20.68 | 20.05 | 20.5 | +0.84% | 20,056 | 40,815,043 |
| 2024-11-12 | 20.44 | 21 | 20.12 | 20.33 | -0.59% | 38,969 | 80,388,379 |
| 2024-11-11 | 20.1 | 20.68 | 19.75 | 20.45 | +1.74% | 29,084 | 58,645,592 |
| 2024-11-08 | 20.3 | 20.64 | 20.02 | 20.1 | 0% | 26,864 | 54,549,455 |
| 2024-11-07 | 19.24 | 20.13 | 19.09 | 20.1 | +3.98% | 30,453 | 60,300,128 |
| 2024-11-06 | 19.71 | 19.99 | 19.1 | 19.33 | -2.37% | 32,154 | 63,265,458 |
| 2024-11-05 | 19.44 | 19.98 | 19.35 | 19.8 | +1.85% | 20,598 | 40,649,768 |
| 2024-11-04 | 18.99 | 19.62 | 18.99 | 19.44 | +0.93% | 10,210 | 19,783,225 |
| 2024-11-01 | 19.9 | 19.9 | 19.14 | 19.26 | -2.78% | 14,192 | 27,596,616 |
| 2024-10-31 | 19.96 | 20.08 | 19.59 | 19.81 | -0.75% | 17,990 | 35,721,939 |
| 2024-10-30 | 20.2 | 20.29 | 19.74 | 19.96 | -1.82% | 15,756 | 31,450,939 |
| 2024-10-29 | 21.14 | 21.15 | 20.33 | 20.33 | -4.24% | 23,324 | 48,027,250 |
| 2024-10-28 | 20.3 | 21.36 | 20.27 | 21.23 | +5.36% | 37,384 | 78,059,881 |
| 2024-10-25 | 20.14 | 20.3 | 19.96 | 20.15 | +0.35% | 13,306 | 26,750,301 |
| 2024-10-24 | 20.02 | 20.15 | 19.82 | 20.08 | +0.15% | 9,564 | 19,127,364 |
| 2024-10-23 | 20.12 | 20.43 | 20 | 20.05 | -0.79% | 16,172 | 32,684,295 |
| 2024-10-22 | 20.17 | 20.34 | 19.93 | 20.21 | +0.2% | 11,874 | 23,917,382 |
| 2024-10-21 | 20.3 | 20.53 | 20.03 | 20.17 | -0.98% | 25,306 | 51,202,277 |
| 2024-10-18 | 20.1 | 20.8 | 19.9 | 20.37 | +0.69% | 26,031 | 52,850,136 |
| 2024-10-17 | 20.2 | 20.78 | 20.16 | 20.23 | -0.25% | 16,901 | 34,499,539 |
| 2024-10-16 | 19.86 | 20.7 | 19.7 | 20.28 | +1.3% | 13,760 | 27,945,217 |
| 2024-10-15 | 20.23 | 20.8 | 19.99 | 20.02 | -2.15% | 13,973 | 28,358,135 |
| 2024-10-14 | 19.96 | 20.55 | 19.51 | 20.46 | +3.13% | 15,540 | 31,198,962 |
| 2024-10-11 | 20.25 | 20.74 | 19.6 | 19.84 | -1.88% | 15,711 | 31,645,414 |
| 2024-10-10 | 19.9 | 20.5 | 19.18 | 20.22 | +2.9% | 25,417 | 51,063,304 |
| 2024-10-09 | 21.81 | 22.02 | 19.65 | 19.65 | -14.64% | 29,523 | 61,850,537 |
| 2024-10-08 | 24.98 | 24.98 | 21.5 | 23.02 | +6.67% | 57,146 | 131,159,749 |
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：