股票概览
20.31
-6.28%
-1.36
21.67
开盘价
21.76
最高价
20.27
最低价
209,819
成交量
数据更新至: 2024-12-31
技术指标
21.79
MA5 (5日均线)
22.94
MA10 (10日均线)
23.77
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 | 21.67 | 21.76 | 20.27 | 20.31 | -6.28% | 209,819 | 436,860,895 |
| 2024-12-30 | 21.8 | 21.98 | 21.39 | 21.67 | -1.23% | 136,041 | 295,181,528 |
| 2024-12-27 | 22.25 | 22.53 | 21.86 | 21.94 | -2.23% | 203,240 | 451,962,285 |
| 2024-12-26 | 22.55 | 22.87 | 22.34 | 22.44 | -0.58% | 200,607 | 452,799,063 |
| 2024-12-25 | 22.33 | 23.12 | 21.76 | 22.57 | +1.26% | 269,200 | 604,039,408 |
| 2024-12-24 | 22.61 | 22.9 | 21.75 | 22.29 | -1.94% | 256,178 | 567,465,487 |
| 2024-12-23 | 25.21 | 25.23 | 22.73 | 22.73 | -10.02% | 424,789 | 997,853,100 |
| 2024-12-20 | 25 | 26.05 | 24.78 | 25.26 | -0.79% | 463,108 | 1,178,843,985 |
| 2024-12-19 | 24 | 25.94 | 23.1 | 25.46 | +3.16% | 572,748 | 1,401,206,310 |
| 2024-12-18 | 24.1 | 25.3 | 23.48 | 24.68 | -0.28% | 489,754 | 1,189,330,419 |
| 2024-12-17 | 26.53 | 26.73 | 24.75 | 24.75 | -10% | 545,455 | 1,379,586,986 |
| 2024-12-16 | 29 | 31.33 | 27.38 | 27.5 | -6.94% | 964,686 | 2,783,082,439 |
| 2024-12-13 | 26.35 | 29.55 | 26.33 | 29.55 | +10.01% | 505,742 | 1,456,523,757 |
| 2024-12-12 | 26.76 | 28.11 | 25.2 | 26.86 | +5.13% | 999,350 | 2,658,636,915 |
| 2024-12-11 | 23.45 | 25.55 | 23.4 | 25.55 | +9.99% | 769,766 | 1,900,845,158 |
| 2024-12-10 | 23.52 | 23.85 | 22.43 | 23.23 | +1.66% | 447,674 | 1,038,894,751 |
| 2024-12-09 | 23.02 | 23.57 | 22.37 | 22.85 | +0.22% | 336,660 | 772,130,874 |
| 2024-12-06 | 22.11 | 23.25 | 21.91 | 22.8 | +4.11% | 408,381 | 926,695,945 |
| 2024-12-05 | 20.97 | 22.15 | 20.97 | 21.9 | +4.24% | 284,695 | 620,491,865 |
| 2024-12-04 | 21.68 | 22.1 | 20.75 | 21.01 | -5.36% | 322,406 | 688,666,601 |
| 2024-12-03 | 22.45 | 23.68 | 22.06 | 22.2 | -1.33% | 335,114 | 758,902,585 |
| 2024-12-02 | 22.04 | 23.13 | 21.93 | 22.5 | +1.72% | 356,863 | 799,568,941 |
| 2024-11-29 | 22 | 22.7 | 21.44 | 22.12 | -0.85% | 395,635 | 873,001,834 |
| 2024-11-28 | 22.8 | 24.15 | 22.22 | 22.31 | -4.17% | 549,573 | 1,261,540,616 |
| 2024-11-27 | 21.6 | 23.58 | 20.43 | 23.28 | +4.44% | 657,738 | 1,424,693,201 |
| 2024-11-26 | 21.47 | 23.84 | 20.68 | 22.29 | +2.86% | 826,205 | 1,888,715,800 |
| 2024-11-25 | 21.1 | 21.67 | 19.6 | 21.67 | +5.3% | 603,447 | 1,250,054,360 |
| 2024-11-22 | 19.5 | 21.67 | 19.25 | 20.58 | +4.47% | 568,829 | 1,200,444,170 |
| 2024-11-21 | 19.5 | 20.05 | 19.45 | 19.7 | -0.1% | 140,766 | 277,787,432 |
| 2024-11-20 | 18.84 | 20.05 | 18.73 | 19.72 | +4.34% | 218,541 | 426,819,519 |
| 2024-11-19 | 18.53 | 18.94 | 18.15 | 18.9 | +1.34% | 184,759 | 342,924,182 |
| 2024-11-18 | 20.76 | 20.98 | 18.36 | 18.65 | -8.31% | 292,315 | 554,382,578 |
| 2024-11-15 | 20.42 | 21.61 | 20.24 | 20.34 | -0.44% | 357,956 | 753,828,446 |
| 2024-11-14 | 21.1 | 21.83 | 20.3 | 20.43 | -3.54% | 295,956 | 621,661,210 |
| 2024-11-13 | 20 | 21.46 | 20 | 21.18 | +4.7% | 326,665 | 682,018,735 |
| 2024-11-12 | 21.23 | 21.23 | 19.98 | 20.23 | -3.71% | 196,608 | 402,912,041 |
| 2024-11-11 | 20.01 | 21.16 | 20 | 21.01 | +4.84% | 270,277 | 561,783,303 |
| 2024-11-08 | 20.15 | 21.18 | 19.99 | 20.04 | -0.69% | 282,245 | 578,314,588 |
| 2024-11-07 | 20 | 20.2 | 19.55 | 20.18 | +0.25% | 185,461 | 368,994,855 |
| 2024-11-06 | 19.26 | 20.5 | 18.94 | 20.13 | +4.57% | 312,304 | 622,683,132 |
| 2024-11-05 | 18.53 | 19.28 | 18.53 | 19.25 | +2.94% | 108,197 | 206,255,155 |
| 2024-11-04 | 18.28 | 18.79 | 18.14 | 18.7 | +1.69% | 70,871 | 131,668,743 |
| 2024-11-01 | 19.61 | 19.62 | 18.39 | 18.39 | -6.55% | 154,376 | 289,885,372 |
| 2024-10-31 | 19.3 | 19.99 | 19 | 19.68 | +1.55% | 146,743 | 287,365,428 |
| 2024-10-30 | 19.1 | 19.67 | 19.05 | 19.38 | -0.1% | 122,633 | 237,074,904 |
| 2024-10-29 | 20.5 | 20.79 | 19.36 | 19.4 | -3.67% | 184,120 | 364,629,358 |
| 2024-10-28 | 20 | 20.32 | 19.65 | 20.14 | +0.95% | 186,578 | 374,259,546 |
| 2024-10-25 | 19.25 | 20.28 | 19.05 | 19.95 | +4.18% | 215,042 | 425,033,066 |
| 2024-10-24 | 19.06 | 19.6 | 18.92 | 19.15 | -2.15% | 168,531 | 322,738,850 |
| 2024-10-23 | 19.96 | 20.57 | 19.48 | 19.57 | -1.56% | 376,565 | 754,975,369 |
| 2024-10-22 | 18.85 | 20.8 | 18.85 | 19.88 | +4.74% | 408,712 | 815,390,239 |
| 2024-10-21 | 18.31 | 19.3 | 18.29 | 18.98 | +4% | 213,910 | 404,183,954 |
| 2024-10-18 | 17.84 | 18.66 | 17.4 | 18.25 | +2.24% | 182,253 | 329,406,001 |
| 2024-10-17 | 17.68 | 18.39 | 17.6 | 17.85 | +0.96% | 178,146 | 321,354,926 |
| 2024-10-16 | 17.04 | 18 | 17 | 17.68 | +2.02% | 130,089 | 229,349,852 |
| 2024-10-15 | 17.63 | 18.22 | 17.2 | 17.33 | -1.76% | 151,503 | 268,911,273 |
| 2024-10-14 | 17.01 | 17.64 | 16.61 | 17.64 | +3.7% | 148,107 | 254,391,134 |
| 2024-10-11 | 17.88 | 17.88 | 16.76 | 17.01 | -4.01% | 131,141 | 225,440,453 |
| 2024-10-10 | 18.22 | 18.62 | 17.16 | 17.72 | -4.88% | 219,744 | 391,948,192 |
| 2024-10-09 | 20 | 20 | 18.63 | 18.63 | -10% | 245,842 | 467,783,108 |
| 2024-10-08 | 21.5 | 21.52 | 19.02 | 20.7 | +5.77% | 405,353 | 823,107,377 |
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：