股票概览
20.85
-4.01%
-0.87
21.77
开盘价
22.05
最高价
20.7
最低价
55,808
成交量
数据更新至: 2024-12-31
技术指标
21.62
MA5 (5日均线)
23.03
MA10 (10日均线)
22.95
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 | 21.77 | 22.05 | 20.7 | 20.85 | -4.01% | 55,808 | 118,156,769 |
| 2024-12-30 | 21.98 | 22.11 | 21.24 | 21.72 | -1.27% | 43,902 | 95,069,756 |
| 2024-12-27 | 21.9 | 22.45 | 21.63 | 22 | +0.46% | 55,334 | 122,674,551 |
| 2024-12-26 | 21.8 | 22.37 | 21.61 | 21.9 | +1.25% | 66,875 | 147,789,195 |
| 2024-12-25 | 23.35 | 23.5 | 21.3 | 21.63 | -7.37% | 111,964 | 245,462,950 |
| 2024-12-24 | 23.33 | 23.87 | 22.85 | 23.35 | +0.09% | 77,575 | 180,013,752 |
| 2024-12-23 | 24.8 | 25.16 | 23.22 | 23.33 | -7.9% | 135,861 | 324,805,882 |
| 2024-12-20 | 24.86 | 25.6 | 24.86 | 25.33 | +1.32% | 131,438 | 332,557,051 |
| 2024-12-19 | 24.9 | 25.79 | 24.65 | 25 | -0.56% | 205,047 | 516,057,697 |
| 2024-12-18 | 23.49 | 25.14 | 22.8 | 25.14 | +10.02% | 206,215 | 504,882,165 |
| 2024-12-17 | 23.28 | 23.49 | 22.53 | 22.85 | -2.14% | 78,237 | 179,575,788 |
| 2024-12-16 | 22.32 | 23.77 | 22.1 | 23.35 | +4.61% | 137,043 | 319,285,386 |
| 2024-12-13 | 22.88 | 23 | 22.32 | 22.32 | -2.96% | 47,135 | 106,636,946 |
| 2024-12-12 | 23.24 | 23.35 | 22.72 | 23 | -1.03% | 58,528 | 134,166,020 |
| 2024-12-11 | 23.11 | 23.66 | 23.11 | 23.24 | +0.13% | 58,548 | 136,589,826 |
| 2024-12-10 | 23.5 | 23.78 | 23.06 | 23.21 | +0.69% | 78,961 | 184,752,539 |
| 2024-12-09 | 23.12 | 23.59 | 22.75 | 23.05 | -3.64% | 105,800 | 244,066,053 |
| 2024-12-06 | 22.62 | 24.37 | 22.22 | 23.92 | +7.84% | 161,606 | 384,184,475 |
| 2024-12-05 | 21.49 | 22.45 | 21.49 | 22.18 | +2.97% | 62,437 | 137,866,133 |
| 2024-12-04 | 21.88 | 22 | 21.44 | 21.54 | -1.51% | 47,013 | 102,075,024 |
| 2024-12-03 | 22.3 | 22.6 | 21.66 | 21.87 | -2.24% | 70,604 | 154,988,872 |
| 2024-12-02 | 22.13 | 22.49 | 22 | 22.37 | +1.13% | 56,655 | 126,260,855 |
| 2024-11-29 | 21.53 | 22.25 | 21.2 | 22.12 | +2.31% | 59,790 | 130,457,482 |
| 2024-11-28 | 21.72 | 22.01 | 21.53 | 21.62 | -0.78% | 47,143 | 102,738,993 |
| 2024-11-27 | 21.75 | 21.91 | 20.78 | 21.79 | +2.06% | 56,108 | 120,039,237 |
| 2024-11-26 | 20.96 | 21.98 | 20.89 | 21.35 | +0.85% | 63,387 | 136,983,616 |
| 2024-11-25 | 21.66 | 21.86 | 20.44 | 21.17 | -2.26% | 77,434 | 162,391,560 |
| 2024-11-22 | 22.28 | 22.78 | 21.56 | 21.66 | -3.22% | 54,072 | 119,984,379 |
| 2024-11-21 | 22.34 | 22.69 | 22.09 | 22.38 | -0.36% | 43,691 | 97,949,731 |
| 2024-11-20 | 22.05 | 22.53 | 21.91 | 22.46 | +1.17% | 50,051 | 111,488,268 |
| 2024-11-19 | 21.22 | 22.22 | 21.22 | 22.2 | +4.42% | 66,012 | 143,890,444 |
| 2024-11-18 | 22.88 | 23.05 | 20.99 | 21.26 | -7.16% | 114,775 | 249,532,829 |
| 2024-11-15 | 23.7 | 24.4 | 22.82 | 22.9 | -3.62% | 62,817 | 148,563,442 |
| 2024-11-14 | 24.68 | 24.9 | 23.69 | 23.76 | -4.85% | 59,851 | 145,043,155 |
| 2024-11-13 | 25.13 | 25.13 | 24.14 | 24.97 | -0.76% | 72,911 | 179,577,068 |
| 2024-11-12 | 25.89 | 26.48 | 24.73 | 25.16 | -2.78% | 102,023 | 261,035,205 |
| 2024-11-11 | 25.64 | 25.99 | 25.1 | 25.88 | -0.08% | 98,025 | 252,238,288 |
| 2024-11-08 | 25.53 | 26.01 | 24.84 | 25.9 | +2.17% | 131,549 | 334,396,400 |
| 2024-11-07 | 24.7 | 25.79 | 24.7 | 25.35 | +2.71% | 98,756 | 248,303,564 |
| 2024-11-06 | 24.65 | 25.79 | 24.41 | 24.68 | -0.04% | 123,467 | 308,139,413 |
| 2024-11-05 | 24.46 | 24.9 | 24.2 | 24.69 | +0.04% | 115,058 | 283,557,175 |
| 2024-11-04 | 23.6 | 25.2 | 23.6 | 24.68 | +4.05% | 132,520 | 324,768,770 |
| 2024-11-01 | 26 | 26.35 | 23.72 | 23.72 | -10.02% | 182,615 | 448,412,426 |
| 2024-10-31 | 25.98 | 26.68 | 25.41 | 26.36 | +1.66% | 158,577 | 416,348,130 |
| 2024-10-30 | 26.99 | 27.15 | 25.56 | 25.93 | -5.19% | 185,542 | 485,607,188 |
| 2024-10-29 | 28.19 | 28.74 | 26.81 | 27.35 | -5.82% | 254,941 | 707,216,879 |
| 2024-10-28 | 25.78 | 29.12 | 25.43 | 29.04 | +9.67% | 306,401 | 841,776,322 |
| 2024-10-25 | 24.69 | 26.84 | 24.57 | 26.48 | +7.86% | 277,828 | 718,837,569 |
| 2024-10-24 | 23.52 | 25.21 | 23.52 | 24.55 | +2.38% | 242,076 | 592,222,623 |
| 2024-10-23 | 22.63 | 24.89 | 22.43 | 23.98 | +5.97% | 315,070 | 766,043,733 |
| 2024-10-22 | 24 | 24 | 22.5 | 22.63 | -5.27% | 208,965 | 480,470,168 |
| 2024-10-21 | 21.89 | 23.89 | 21.8 | 23.89 | +9.99% | 169,217 | 398,462,335 |
| 2024-10-18 | 21.2 | 22.14 | 20.71 | 21.72 | +0.79% | 116,876 | 253,250,272 |
| 2024-10-17 | 21.18 | 22.43 | 21.16 | 21.55 | +2.38% | 122,000 | 267,288,901 |
| 2024-10-16 | 20.72 | 21.34 | 20.25 | 21.05 | +1.45% | 71,675 | 149,498,149 |
| 2024-10-15 | 20.21 | 21.65 | 19.91 | 20.75 | +2.62% | 107,876 | 225,375,713 |
| 2024-10-14 | 19.58 | 20.5 | 19.03 | 20.22 | +3.32% | 55,728 | 109,759,135 |
| 2024-10-11 | 20.41 | 20.8 | 19.23 | 19.57 | -3.26% | 67,700 | 135,100,774 |
| 2024-10-10 | 20.14 | 21 | 19.67 | 20.23 | +0.8% | 77,286 | 157,168,672 |
| 2024-10-09 | 21.01 | 21.33 | 20.06 | 20.07 | -7.21% | 90,322 | 187,566,520 |
| 2024-10-08 | 23.15 | 23.15 | 20.69 | 21.63 | +2.71% | 173,742 | 378,820,741 |
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：