股票概览
20.47
-1.4%
-0.29
20.74
开盘价
20.75
最高价
20.31
最低价
229,346
成交量
数据更新至: 2024-12-31
技术指标
20.56
MA5 (5日均线)
20.26
MA10 (10日均线)
20.34
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 | 20.74 | 20.75 | 20.31 | 20.47 | -1.4% | 229,346 | 469,582,264 |
| 2024-12-30 | 20.8 | 21.23 | 20.5 | 20.76 | -0.14% | 250,867 | 525,011,464 |
| 2024-12-27 | 21.28 | 21.48 | 20.7 | 20.79 | +0.29% | 357,093 | 753,635,585 |
| 2024-12-26 | 20.11 | 20.84 | 20.11 | 20.73 | +3.29% | 332,235 | 686,769,056 |
| 2024-12-25 | 20.1 | 20.34 | 20 | 20.07 | +0.15% | 191,912 | 386,614,670 |
| 2024-12-24 | 19.8 | 20.14 | 19.8 | 20.04 | +1.37% | 169,129 | 337,726,745 |
| 2024-12-23 | 20.27 | 20.27 | 19.74 | 19.77 | -2.51% | 176,656 | 351,325,100 |
| 2024-12-20 | 19.84 | 20.4 | 19.73 | 20.28 | +2.01% | 178,008 | 358,735,889 |
| 2024-12-19 | 19.65 | 19.96 | 19.54 | 19.88 | +0.3% | 174,560 | 344,176,987 |
| 2024-12-18 | 19.86 | 20.01 | 19.71 | 19.82 | -0.05% | 140,190 | 278,415,109 |
| 2024-12-17 | 19.96 | 20.09 | 19.7 | 19.83 | -0.65% | 128,886 | 256,304,391 |
| 2024-12-16 | 20.12 | 20.13 | 19.82 | 19.96 | -0.55% | 142,657 | 284,999,865 |
| 2024-12-13 | 20.72 | 20.72 | 20.04 | 20.07 | -3.74% | 253,728 | 513,323,827 |
| 2024-12-12 | 20.65 | 21.21 | 20.65 | 20.85 | +0.63% | 235,432 | 492,059,211 |
| 2024-12-11 | 20.9 | 21.09 | 20.53 | 20.72 | -0.62% | 171,778 | 356,505,347 |
| 2024-12-10 | 21.31 | 21.49 | 20.85 | 20.85 | +0.29% | 218,052 | 461,779,226 |
| 2024-12-09 | 20.81 | 21.04 | 20.54 | 20.79 | -0.34% | 148,192 | 308,542,750 |
| 2024-12-06 | 20.4 | 21.06 | 20.26 | 20.86 | +2.31% | 267,041 | 555,214,283 |
| 2024-12-05 | 19.75 | 20.64 | 19.7 | 20.39 | +2.93% | 216,566 | 437,752,947 |
| 2024-12-04 | 20.17 | 20.22 | 19.66 | 19.81 | -2.27% | 191,460 | 381,611,667 |
| 2024-12-03 | 20.58 | 20.62 | 20.07 | 20.27 | -1.79% | 194,302 | 393,123,101 |
| 2024-12-02 | 20.5 | 20.78 | 20.49 | 20.64 | +0.24% | 184,982 | 381,322,854 |
| 2024-11-29 | 20.25 | 20.87 | 20.14 | 20.59 | +1.23% | 175,145 | 360,281,287 |
| 2024-11-28 | 20.64 | 20.77 | 20.23 | 20.34 | -1.26% | 138,539 | 283,434,947 |
| 2024-11-27 | 19.81 | 20.61 | 19.59 | 20.6 | +3.99% | 222,309 | 449,792,694 |
| 2024-11-26 | 19.87 | 20.04 | 19.74 | 19.81 | 0% | 100,667 | 200,124,181 |
| 2024-11-25 | 20.03 | 20.11 | 19.48 | 19.81 | -1.34% | 203,723 | 402,714,470 |
| 2024-11-22 | 20.74 | 20.82 | 20.08 | 20.08 | -3.18% | 188,608 | 384,937,474 |
| 2024-11-21 | 20.95 | 21.15 | 20.71 | 20.74 | -1.24% | 165,817 | 346,654,281 |
| 2024-11-20 | 20.81 | 21.07 | 20.56 | 21 | +0.33% | 188,926 | 393,758,575 |
| 2024-11-19 | 20.78 | 21.01 | 20.46 | 20.93 | +0.92% | 181,518 | 375,930,298 |
| 2024-11-18 | 20.65 | 21.12 | 20.51 | 20.74 | +0.68% | 226,323 | 471,226,482 |
| 2024-11-15 | 20.88 | 21.1 | 20.52 | 20.6 | -2.32% | 255,393 | 530,096,833 |
| 2024-11-14 | 22.1 | 22.1 | 20.96 | 21.09 | -3.83% | 254,326 | 544,063,184 |
| 2024-11-13 | 21.9 | 22.13 | 21.53 | 21.93 | -0.32% | 226,097 | 492,331,940 |
| 2024-11-12 | 23.31 | 23.34 | 21.7 | 22 | -5.58% | 495,431 | 1,105,212,074 |
| 2024-11-11 | 23.05 | 23.5 | 22.67 | 23.3 | +1.53% | 281,015 | 649,259,350 |
| 2024-11-08 | 22.98 | 23.65 | 22.84 | 22.95 | +0.22% | 297,838 | 689,232,183 |
| 2024-11-07 | 23 | 23.2 | 22.37 | 22.9 | -1.84% | 307,122 | 697,225,721 |
| 2024-11-06 | 24.39 | 24.83 | 23 | 23.33 | -2.71% | 413,517 | 984,226,219 |
| 2024-11-05 | 22.95 | 24 | 22.77 | 23.98 | +6.48% | 422,361 | 994,104,183 |
| 2024-11-04 | 22.01 | 23.09 | 22.01 | 22.52 | +1.72% | 250,557 | 567,147,700 |
| 2024-11-01 | 22.6 | 22.92 | 21.92 | 22.14 | -3.66% | 314,784 | 700,082,785 |
| 2024-10-31 | 23.25 | 24.11 | 22.73 | 22.98 | -1.88% | 353,997 | 819,320,789 |
| 2024-10-30 | 22.8 | 23.9 | 22.72 | 23.42 | +2.32% | 409,724 | 961,425,098 |
| 2024-10-29 | 22.25 | 23.63 | 22.01 | 22.89 | +0.62% | 560,196 | 1,290,741,176 |
| 2024-10-28 | 21.7 | 23 | 21.63 | 22.75 | +5.32% | 507,946 | 1,148,409,259 |
| 2024-10-25 | 20.84 | 21.69 | 20.75 | 21.6 | +3.7% | 314,396 | 671,461,256 |
| 2024-10-24 | 21.15 | 21.15 | 20.5 | 20.83 | -1.47% | 209,743 | 434,487,714 |
| 2024-10-23 | 20.56 | 21.8 | 20.5 | 21.14 | +2.87% | 415,340 | 882,328,647 |
| 2024-10-22 | 20.73 | 20.9 | 20.3 | 20.55 | -2.1% | 297,163 | 608,834,309 |
| 2024-10-21 | 20.5 | 21.49 | 20.5 | 20.99 | +2.14% | 353,321 | 744,877,565 |
| 2024-10-18 | 19.76 | 20.97 | 19.46 | 20.55 | +4.05% | 272,256 | 551,168,504 |
| 2024-10-17 | 19.76 | 20.18 | 19.74 | 19.75 | -0.3% | 195,486 | 390,494,926 |
| 2024-10-16 | 20.75 | 20.75 | 19.65 | 19.81 | -3.97% | 306,388 | 616,519,836 |
| 2024-10-15 | 20.81 | 21.5 | 20.4 | 20.63 | -0.82% | 329,413 | 690,789,038 |
| 2024-10-14 | 20 | 21.15 | 19.84 | 20.8 | +5% | 363,181 | 747,690,759 |
| 2024-10-11 | 20.5 | 20.55 | 19.59 | 19.81 | -4.25% | 266,687 | 533,298,514 |
| 2024-10-10 | 21.35 | 21.88 | 20.05 | 20.69 | -2.27% | 530,235 | 1,107,166,515 |
| 2024-10-09 | 21.5 | 22.49 | 21.07 | 21.17 | -4.85% | 468,085 | 1,015,558,181 |
| 2024-10-08 | 22.25 | 22.25 | 20.8 | 22.25 | +9.99% | 511,013 | 1,119,999,670 |
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：