股票概览
21.01
+0.86%
+0.18
20.83
开盘价
21.08
最高价
20.54
最低价
14,314
成交量
数据更新至: 2024-12-31
技术指标
21.07
MA5 (5日均线)
21.23
MA10 (10日均线)
21.56
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 | 20.83 | 21.08 | 20.54 | 21.01 | +0.86% | 14,314 | 29,939,900 |
| 2024-12-30 | 21.06 | 21.18 | 20.6 | 20.83 | -1.7% | 12,575 | 26,162,541 |
| 2024-12-27 | 20.9 | 21.25 | 20.76 | 21.19 | +0.43% | 13,538 | 28,481,492 |
| 2024-12-26 | 21.08 | 21.37 | 20.81 | 21.1 | -0.47% | 15,570 | 32,884,048 |
| 2024-12-25 | 21.2 | 21.49 | 20.78 | 21.2 | -0.24% | 23,714 | 50,121,193 |
| 2024-12-24 | 20.72 | 21.31 | 20.45 | 21.25 | +3.31% | 21,173 | 44,306,993 |
| 2024-12-23 | 21.3 | 21.67 | 20.57 | 20.57 | -4.68% | 25,476 | 53,568,490 |
| 2024-12-20 | 21.49 | 22.15 | 21.18 | 21.58 | -0.05% | 24,537 | 52,943,897 |
| 2024-12-19 | 21.78 | 21.89 | 21.13 | 21.59 | -1.86% | 25,747 | 55,237,278 |
| 2024-12-18 | 21.85 | 22.44 | 21.56 | 22 | -0.09% | 30,115 | 65,867,333 |
| 2024-12-17 | 22.66 | 22.92 | 21.52 | 22.02 | -2.22% | 39,912 | 88,271,887 |
| 2024-12-16 | 22.77 | 23.16 | 22.31 | 22.52 | -1.57% | 40,152 | 91,204,990 |
| 2024-12-13 | 23.98 | 24.72 | 22.8 | 22.88 | -3.95% | 92,734 | 217,751,254 |
| 2024-12-12 | 21.65 | 23.82 | 21.38 | 23.82 | +10.02% | 87,541 | 204,803,422 |
| 2024-12-11 | 21.31 | 22.3 | 21.26 | 21.65 | +1.36% | 21,744 | 47,466,389 |
| 2024-12-10 | 21.98 | 22.45 | 21.28 | 21.36 | +1.71% | 26,773 | 58,474,607 |
| 2024-12-09 | 21.25 | 21.56 | 20.96 | 21 | -1.18% | 13,270 | 28,216,384 |
| 2024-12-06 | 21.12 | 21.31 | 20.83 | 21.25 | +0.43% | 7,771 | 16,440,143 |
| 2024-12-05 | 21 | 21.2 | 20.86 | 21.16 | -0.52% | 9,452 | 19,840,771 |
| 2024-12-04 | 21.52 | 21.53 | 20.89 | 21.27 | -1.12% | 12,332 | 26,092,421 |
| 2024-12-03 | 22 | 22 | 21.28 | 21.51 | -1.33% | 11,477 | 24,703,062 |
| 2024-12-02 | 21.66 | 21.97 | 21.27 | 21.8 | +0.46% | 19,729 | 42,716,182 |
| 2024-11-29 | 20.71 | 21.96 | 20.51 | 21.7 | +4.78% | 46,814 | 100,800,533 |
| 2024-11-28 | 20.58 | 21.07 | 20.49 | 20.71 | +0.05% | 16,853 | 34,929,855 |
| 2024-11-27 | 19.78 | 20.74 | 19.32 | 20.7 | +4.7% | 24,491 | 49,366,023 |
| 2024-11-26 | 20.2 | 20.48 | 19.61 | 19.77 | -2.13% | 12,954 | 25,871,138 |
| 2024-11-25 | 19.93 | 20.4 | 19.71 | 20.2 | +1.2% | 9,763 | 19,614,809 |
| 2024-11-22 | 20.57 | 21.1 | 19.92 | 19.96 | -2.92% | 12,553 | 25,822,049 |
| 2024-11-21 | 20.37 | 21 | 20.27 | 20.56 | +0.44% | 7,025 | 14,508,378 |
| 2024-11-20 | 20.41 | 20.52 | 20.06 | 20.47 | +0.89% | 6,059 | 12,350,336 |
| 2024-11-19 | 19.89 | 20.3 | 19.82 | 20.29 | +2.17% | 7,127 | 14,288,383 |
| 2024-11-18 | 20.2 | 20.38 | 19.7 | 19.86 | -1.14% | 9,584 | 19,215,016 |
| 2024-11-15 | 20.31 | 20.62 | 20 | 20.09 | -1.71% | 10,571 | 21,419,357 |
| 2024-11-14 | 20.65 | 21.2 | 20.3 | 20.44 | -0.29% | 14,427 | 29,938,185 |
| 2024-11-13 | 20.75 | 21.16 | 20.2 | 20.5 | -2.15% | 12,918 | 26,568,039 |
| 2024-11-12 | 20.51 | 21.5 | 20.33 | 20.95 | +2.1% | 22,621 | 47,578,973 |
| 2024-11-11 | 20.74 | 21.08 | 20.07 | 20.52 | -2.05% | 18,906 | 38,504,202 |
| 2024-11-08 | 21.4 | 22.07 | 20.86 | 20.95 | -0.8% | 24,389 | 52,183,596 |
| 2024-11-07 | 20 | 21.77 | 19.9 | 21.12 | +4.55% | 40,422 | 85,296,281 |
| 2024-11-06 | 19.88 | 20.3 | 19.52 | 20.2 | +1.35% | 23,176 | 46,145,793 |
| 2024-11-05 | 19.76 | 20.01 | 19.49 | 19.93 | +0.76% | 18,336 | 36,247,079 |
| 2024-11-04 | 19.69 | 19.86 | 19.2 | 19.78 | +1.44% | 13,839 | 26,968,352 |
| 2024-11-01 | 19.34 | 19.98 | 19.02 | 19.5 | +1.04% | 24,073 | 47,114,288 |
| 2024-10-31 | 18.88 | 19.6 | 18.82 | 19.3 | +2.12% | 18,203 | 34,978,418 |
| 2024-10-30 | 19 | 19.5 | 18.73 | 18.9 | -2.02% | 15,978 | 30,529,315 |
| 2024-10-29 | 19.62 | 19.79 | 19.16 | 19.29 | -2.03% | 13,205 | 25,745,744 |
| 2024-10-28 | 19.25 | 19.79 | 19.25 | 19.69 | +2.5% | 18,107 | 35,512,125 |
| 2024-10-25 | 18.63 | 19.25 | 18.63 | 19.21 | +3.11% | 16,674 | 31,825,046 |
| 2024-10-24 | 18.71 | 18.94 | 18.6 | 18.63 | -1.01% | 7,330 | 13,714,273 |
| 2024-10-23 | 18.94 | 19.38 | 18.69 | 18.82 | -0.95% | 11,499 | 21,828,583 |
| 2024-10-22 | 18.34 | 19.16 | 18.3 | 19 | +3.15% | 19,490 | 36,800,590 |
| 2024-10-21 | 18.13 | 18.69 | 18.01 | 18.42 | +1.77% | 15,410 | 28,308,882 |
| 2024-10-18 | 17.96 | 18.38 | 17.77 | 18.1 | +0.72% | 14,515 | 26,215,153 |
| 2024-10-17 | 18.63 | 18.67 | 17.95 | 17.97 | -3.59% | 14,462 | 26,369,966 |
| 2024-10-16 | 18.05 | 18.8 | 18.05 | 18.64 | +1.91% | 14,905 | 27,727,908 |
| 2024-10-15 | 18.68 | 18.75 | 18.28 | 18.29 | -2.19% | 9,787 | 18,136,794 |
| 2024-10-14 | 18.3 | 18.88 | 18.18 | 18.7 | +2.86% | 12,811 | 23,779,967 |
| 2024-10-11 | 18.8 | 18.8 | 18.1 | 18.18 | -2.88% | 13,255 | 24,375,943 |
| 2024-10-10 | 18.89 | 19.08 | 18.22 | 18.72 | +0.48% | 15,372 | 28,782,548 |
| 2024-10-09 | 20 | 20.05 | 18.62 | 18.63 | -9.96% | 29,462 | 56,628,774 |
| 2024-10-08 | 22.43 | 22.48 | 19.57 | 20.69 | +1.22% | 60,159 | 126,503,629 |
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：