股票概览
20.3
-2.73%
-0.57
21.02
开盘价
21.02
最高价
20.3
最低价
21,060
成交量
数据更新至: 2024-12-31
技术指标
20.90
MA5 (5日均线)
21.20
MA10 (10日均线)
22.10
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 | 21.02 | 21.02 | 20.3 | 20.3 | -2.73% | 21,060 | 43,265,008 |
| 2024-12-30 | 21.11 | 21.15 | 20.27 | 20.87 | -1.56% | 16,784 | 34,954,072 |
| 2024-12-27 | 21.23 | 21.55 | 21.1 | 21.2 | -0.14% | 19,450 | 41,490,724 |
| 2024-12-26 | 20.89 | 21.52 | 20.63 | 21.23 | +1.68% | 24,856 | 52,787,468 |
| 2024-12-25 | 21.08 | 21.32 | 20.42 | 20.88 | -1.6% | 25,834 | 53,605,047 |
| 2024-12-24 | 20.88 | 21.37 | 20.55 | 21.22 | +2.31% | 22,871 | 48,005,136 |
| 2024-12-23 | 22.18 | 22.33 | 20.68 | 20.74 | -6.91% | 40,414 | 86,031,120 |
| 2024-12-20 | 21.64 | 22.52 | 21.48 | 22.28 | +2.77% | 28,647 | 63,685,660 |
| 2024-12-19 | 21.37 | 21.82 | 21.31 | 21.68 | +0.6% | 21,965 | 47,391,005 |
| 2024-12-18 | 22.31 | 22.31 | 21.36 | 21.55 | -1.69% | 26,804 | 58,173,625 |
| 2024-12-17 | 23.19 | 23.19 | 21.7 | 21.92 | -5.8% | 40,373 | 90,042,400 |
| 2024-12-16 | 22.68 | 23.88 | 22.61 | 23.27 | +2.96% | 58,974 | 136,897,959 |
| 2024-12-13 | 23 | 23.08 | 22.55 | 22.6 | -2.21% | 34,151 | 77,872,988 |
| 2024-12-12 | 22.96 | 23.2 | 22.71 | 23.11 | +0.48% | 33,029 | 75,941,990 |
| 2024-12-11 | 23.09 | 23.09 | 22.6 | 23 | -0.35% | 35,535 | 81,298,000 |
| 2024-12-10 | 23.42 | 23.67 | 23 | 23.08 | +0.61% | 54,358 | 127,088,131 |
| 2024-12-09 | 23.17 | 23.3 | 22.6 | 22.94 | -0.35% | 39,659 | 90,974,385 |
| 2024-12-06 | 23.72 | 23.75 | 22.84 | 23.02 | -3.11% | 60,967 | 140,875,702 |
| 2024-12-05 | 22.95 | 23.98 | 22.85 | 23.76 | +1.76% | 86,529 | 203,165,506 |
| 2024-12-04 | 22.6 | 23.83 | 22.55 | 23.35 | +3% | 115,323 | 268,105,362 |
| 2024-12-03 | 22.42 | 22.94 | 22.42 | 22.67 | +0.85% | 50,744 | 115,076,928 |
| 2024-12-02 | 22.63 | 22.63 | 22.3 | 22.48 | +0.13% | 42,647 | 95,660,603 |
| 2024-11-29 | 22.01 | 22.48 | 21.83 | 22.45 | +2% | 44,141 | 98,174,292 |
| 2024-11-28 | 21.92 | 22.3 | 21.74 | 22.01 | +0.78% | 33,060 | 72,837,377 |
| 2024-11-27 | 21.42 | 21.86 | 20.73 | 21.84 | +0.97% | 30,136 | 64,052,402 |
| 2024-11-26 | 22 | 22.25 | 21.52 | 21.63 | -2.48% | 30,858 | 67,351,485 |
| 2024-11-25 | 21.42 | 22.48 | 21.05 | 22.18 | +4.13% | 48,523 | 105,650,921 |
| 2024-11-22 | 22.51 | 22.59 | 21.26 | 21.3 | -5.42% | 44,713 | 98,230,626 |
| 2024-11-21 | 22.43 | 23 | 22.1 | 22.52 | +0.85% | 48,898 | 109,979,463 |
| 2024-11-20 | 21.8 | 22.53 | 21.8 | 22.33 | +2.34% | 48,605 | 108,151,650 |
| 2024-11-19 | 20.68 | 21.82 | 20.6 | 21.82 | +5.46% | 39,015 | 83,267,637 |
| 2024-11-18 | 21.5 | 21.64 | 20.44 | 20.69 | -3.18% | 33,123 | 69,146,889 |
| 2024-11-15 | 21.63 | 22.57 | 21.31 | 21.37 | -1.38% | 39,460 | 86,604,398 |
| 2024-11-14 | 22.28 | 22.43 | 21.61 | 21.67 | -2.48% | 27,085 | 59,387,528 |
| 2024-11-13 | 22.07 | 22.32 | 21.5 | 22.22 | +0.05% | 33,349 | 73,122,903 |
| 2024-11-12 | 22.58 | 22.8 | 21.9 | 22.21 | -1.64% | 43,845 | 97,921,435 |
| 2024-11-11 | 21.9 | 22.59 | 21.87 | 22.58 | +2.73% | 46,223 | 102,853,855 |
| 2024-11-08 | 22.01 | 22.72 | 21.74 | 21.98 | +0.92% | 53,723 | 119,029,933 |
| 2024-11-07 | 21.5 | 21.86 | 21.33 | 21.78 | +2.06% | 36,858 | 79,774,211 |
| 2024-11-06 | 21.6 | 21.86 | 21.18 | 21.34 | -0.61% | 40,183 | 86,502,053 |
| 2024-11-05 | 21.08 | 21.58 | 20.9 | 21.47 | +2.43% | 35,433 | 75,281,861 |
| 2024-11-04 | 20.25 | 20.96 | 20.15 | 20.96 | +4.38% | 28,762 | 59,599,255 |
| 2024-11-01 | 21.03 | 21.24 | 19.99 | 20.08 | -4.79% | 36,123 | 73,587,908 |
| 2024-10-31 | 21.08 | 21.25 | 20.82 | 21.09 | +0.52% | 28,842 | 60,713,552 |
| 2024-10-30 | 21.29 | 21.44 | 20.72 | 20.98 | -1.82% | 34,536 | 72,743,554 |
| 2024-10-29 | 21.61 | 21.98 | 20.9 | 21.37 | -1.11% | 51,069 | 109,250,628 |
| 2024-10-28 | 21.13 | 21.66 | 21.1 | 21.61 | +1.5% | 35,773 | 76,600,980 |
| 2024-10-25 | 21.06 | 21.47 | 21 | 21.29 | +0.47% | 34,439 | 73,269,149 |
| 2024-10-24 | 21.25 | 21.49 | 20.9 | 21.19 | -1.03% | 30,399 | 64,156,087 |
| 2024-10-23 | 21.71 | 22.06 | 21.31 | 21.41 | -1.38% | 48,098 | 104,275,920 |
| 2024-10-22 | 21.9 | 22 | 21.38 | 21.71 | -1.18% | 44,264 | 96,089,901 |
| 2024-10-21 | 21.36 | 22.29 | 21.24 | 21.97 | +3.15% | 62,949 | 137,516,417 |
| 2024-10-18 | 20.65 | 21.6 | 20.44 | 21.3 | +2.9% | 57,874 | 121,881,866 |
| 2024-10-17 | 20.63 | 20.98 | 20.41 | 20.7 | +1.22% | 38,196 | 79,040,984 |
| 2024-10-16 | 20.21 | 21.05 | 20 | 20.45 | -0.44% | 37,252 | 76,867,421 |
| 2024-10-15 | 20.5 | 21.18 | 20.2 | 20.54 | -0.77% | 40,716 | 84,282,511 |
| 2024-10-14 | 19.91 | 20.7 | 19.72 | 20.7 | +4.76% | 35,433 | 71,712,784 |
| 2024-10-11 | 20.97 | 20.98 | 19.46 | 19.76 | -5.82% | 39,063 | 78,354,212 |
| 2024-10-10 | 20.8 | 21.68 | 20.55 | 20.98 | +2.39% | 50,785 | 107,330,250 |
| 2024-10-09 | 22.55 | 22.55 | 20.49 | 20.49 | -12.1% | 77,484 | 166,214,447 |
| 2024-10-08 | 24.99 | 24.99 | 21.7 | 23.31 | +9.9% | 122,907 | 283,030,760 |
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：