股票概览
20.88
-1.6%
-0.34
21.28
开盘价
21.36
最高价
20.83
最低价
8,515
成交量
数据更新至: 2024-12-31
技术指标
21.09
MA5 (5日均线)
21.35
MA10 (10日均线)
22.17
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 | 21.28 | 21.36 | 20.83 | 20.88 | -1.6% | 8,515 | 17,900,323 |
| 2024-12-30 | 21.33 | 21.33 | 20.8 | 21.22 | -0.61% | 7,146 | 15,098,928 |
| 2024-12-27 | 21.23 | 21.48 | 21.23 | 21.35 | +0.42% | 7,305 | 15,622,736 |
| 2024-12-26 | 20.85 | 21.48 | 20.74 | 21.26 | +2.56% | 11,303 | 24,045,674 |
| 2024-12-25 | 21.21 | 21.21 | 20.43 | 20.73 | -2.77% | 10,384 | 21,543,011 |
| 2024-12-24 | 21.1 | 21.37 | 20.75 | 21.32 | +0.99% | 10,865 | 22,934,076 |
| 2024-12-23 | 22.04 | 22.19 | 21.01 | 21.11 | -4.22% | 17,846 | 38,251,603 |
| 2024-12-20 | 22 | 22.22 | 21.61 | 22.04 | +0.82% | 10,759 | 23,732,266 |
| 2024-12-19 | 21.52 | 21.94 | 21.35 | 21.86 | +0.69% | 11,004 | 23,854,612 |
| 2024-12-18 | 21.68 | 21.95 | 21.31 | 21.71 | +0.23% | 13,169 | 28,537,738 |
| 2024-12-17 | 22.62 | 22.62 | 21.56 | 21.66 | -4.67% | 24,856 | 54,673,531 |
| 2024-12-16 | 22.5 | 23.15 | 22.32 | 22.72 | +0.98% | 26,235 | 59,730,682 |
| 2024-12-13 | 22.7 | 22.87 | 22.46 | 22.5 | -1.53% | 22,910 | 51,844,449 |
| 2024-12-12 | 22.65 | 23.28 | 22.58 | 22.85 | +0.22% | 36,444 | 83,249,991 |
| 2024-12-11 | 23.1 | 23.22 | 22.44 | 22.8 | -0.87% | 50,018 | 113,580,064 |
| 2024-12-10 | 25.3 | 25.3 | 23 | 23 | -6.54% | 88,926 | 212,358,833 |
| 2024-12-09 | 23.92 | 25.9 | 23.39 | 24.61 | +2.2% | 69,519 | 171,284,278 |
| 2024-12-06 | 22.99 | 24.93 | 22.99 | 24.08 | +4.38% | 65,996 | 160,152,706 |
| 2024-12-05 | 22.56 | 23.5 | 22.23 | 23.07 | +1.54% | 50,332 | 114,798,524 |
| 2024-12-04 | 22.09 | 23.36 | 21.91 | 22.72 | +1.88% | 48,898 | 111,420,180 |
| 2024-12-03 | 22.46 | 22.92 | 22.1 | 22.3 | -0.98% | 42,104 | 94,706,064 |
| 2024-12-02 | 21.81 | 23.7 | 21.55 | 22.52 | +4.26% | 62,496 | 141,088,169 |
| 2024-11-29 | 21.43 | 21.95 | 21.4 | 21.6 | +0.79% | 19,172 | 41,503,292 |
| 2024-11-28 | 21.36 | 21.69 | 21.28 | 21.43 | +0.28% | 16,248 | 34,809,918 |
| 2024-11-27 | 20.9 | 21.37 | 20.42 | 21.37 | +2% | 17,209 | 36,022,701 |
| 2024-11-26 | 21.2 | 21.46 | 20.92 | 20.95 | -1.97% | 17,095 | 36,150,577 |
| 2024-11-25 | 21.25 | 21.54 | 21 | 21.37 | +1.57% | 25,192 | 53,644,059 |
| 2024-11-22 | 21.57 | 22.38 | 21.03 | 21.04 | -2.5% | 43,088 | 93,480,979 |
| 2024-11-21 | 21.74 | 21.97 | 21.28 | 21.58 | -0.23% | 24,234 | 52,307,620 |
| 2024-11-20 | 20.85 | 21.8 | 20.75 | 21.63 | +3.64% | 33,443 | 71,684,204 |
| 2024-11-19 | 20.17 | 20.88 | 20.14 | 20.87 | +3.62% | 15,912 | 32,669,892 |
| 2024-11-18 | 20.72 | 20.72 | 19.95 | 20.14 | -1.76% | 15,004 | 30,511,420 |
| 2024-11-15 | 20.8 | 21.11 | 20.5 | 20.5 | -1.82% | 13,220 | 27,553,765 |
| 2024-11-14 | 21.33 | 21.5 | 20.82 | 20.88 | -2.97% | 15,169 | 32,040,900 |
| 2024-11-13 | 21.05 | 21.52 | 20.76 | 21.52 | +1.75% | 20,772 | 44,051,944 |
| 2024-11-12 | 21.38 | 21.7 | 21.01 | 21.15 | -1.12% | 21,361 | 45,658,545 |
| 2024-11-11 | 20.91 | 21.4 | 20.9 | 21.39 | +2.05% | 25,069 | 53,124,640 |
| 2024-11-08 | 21.3 | 21.39 | 20.89 | 20.96 | -0.95% | 15,879 | 33,467,388 |
| 2024-11-07 | 20.9 | 21.19 | 20.7 | 21.16 | +1% | 14,867 | 31,276,024 |
| 2024-11-06 | 21.1 | 21.12 | 20.74 | 20.95 | -0.19% | 19,185 | 40,186,304 |
| 2024-11-05 | 20.38 | 21.05 | 20.28 | 20.99 | +2.79% | 23,514 | 48,766,938 |
| 2024-11-04 | 19.85 | 20.43 | 19.83 | 20.42 | +2.72% | 12,133 | 24,568,849 |
| 2024-11-01 | 20.49 | 20.65 | 19.8 | 19.88 | -3.73% | 19,434 | 39,150,027 |
| 2024-10-31 | 20.4 | 20.8 | 20.34 | 20.65 | -0.67% | 18,234 | 37,480,775 |
| 2024-10-30 | 20.81 | 21.15 | 20.55 | 20.79 | -0.1% | 14,588 | 30,396,375 |
| 2024-10-29 | 21.26 | 21.36 | 20.8 | 20.81 | -2.12% | 16,994 | 35,702,139 |
| 2024-10-28 | 21.08 | 21.28 | 20.99 | 21.26 | +0.81% | 20,929 | 44,233,703 |
| 2024-10-25 | 20.85 | 21.21 | 20.85 | 21.09 | +0.86% | 13,837 | 29,172,722 |
| 2024-10-24 | 20.88 | 20.99 | 20.75 | 20.91 | +0.24% | 9,716 | 20,246,326 |
| 2024-10-23 | 20.92 | 21.05 | 20.68 | 20.86 | -0.24% | 15,670 | 32,749,170 |
| 2024-10-22 | 20.8 | 20.98 | 20.62 | 20.91 | +0.63% | 16,903 | 35,117,173 |
| 2024-10-21 | 20.82 | 20.99 | 20.56 | 20.78 | -0.67% | 24,566 | 50,992,463 |
| 2024-10-18 | 20.67 | 21.1 | 20.3 | 20.92 | +0.82% | 33,964 | 70,225,950 |
| 2024-10-17 | 20.39 | 21.88 | 20.04 | 20.75 | +1.07% | 52,311 | 108,798,457 |
| 2024-10-16 | 19.7 | 20.96 | 19.51 | 20.53 | +4.21% | 35,105 | 71,824,530 |
| 2024-10-15 | 20.06 | 20.31 | 19.7 | 19.7 | -2.43% | 11,504 | 22,993,798 |
| 2024-10-14 | 19.8 | 20.2 | 19.7 | 20.19 | +1.97% | 12,608 | 25,208,919 |
| 2024-10-11 | 20.24 | 20.39 | 19.56 | 19.8 | -2.89% | 19,235 | 38,327,503 |
| 2024-10-10 | 20.29 | 20.79 | 20.12 | 20.39 | +1.54% | 21,199 | 43,460,194 |
| 2024-10-09 | 21.5 | 21.65 | 20.08 | 20.08 | -8.23% | 28,545 | 59,254,353 |
| 2024-10-08 | 22.9 | 23 | 20.94 | 21.88 | +3.4% | 54,217 | 119,004,261 |
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：