股票概览
21.63
-0.23%
-0.05
21.69
开盘价
22.02
最高价
21.55
最低价
54,806
成交量
数据更新至: 2024-12-31
技术指标
21.47
MA5 (5日均线)
21.34
MA10 (10日均线)
21.27
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 | 21.69 | 22.02 | 21.55 | 21.63 | -0.23% | 54,806 | 119,296,168 |
| 2024-12-30 | 21.33 | 21.79 | 21.32 | 21.68 | +1.12% | 45,320 | 98,048,397 |
| 2024-12-27 | 21.2 | 21.45 | 21.2 | 21.44 | +0.66% | 33,551 | 71,575,129 |
| 2024-12-26 | 21.29 | 21.36 | 21.11 | 21.3 | -0.05% | 25,040 | 53,217,933 |
| 2024-12-25 | 21.5 | 21.52 | 21.16 | 21.31 | -0.7% | 34,089 | 72,577,528 |
| 2024-12-24 | 20.99 | 21.46 | 20.91 | 21.46 | +2.73% | 52,641 | 112,271,964 |
| 2024-12-23 | 21.18 | 21.37 | 20.88 | 20.89 | -1.37% | 39,994 | 84,377,365 |
| 2024-12-20 | 21.2 | 21.34 | 21.07 | 21.18 | -0.24% | 27,399 | 58,118,607 |
| 2024-12-19 | 21.22 | 21.35 | 21.03 | 21.23 | -0.38% | 33,814 | 71,791,640 |
| 2024-12-18 | 21.36 | 21.6 | 21.31 | 21.31 | -0.37% | 35,708 | 76,567,033 |
| 2024-12-17 | 21.2 | 21.52 | 21.1 | 21.39 | +0.71% | 50,714 | 108,429,822 |
| 2024-12-16 | 21.31 | 21.56 | 20.91 | 21.24 | -0.33% | 46,553 | 99,003,151 |
| 2024-12-13 | 21.28 | 21.52 | 21.18 | 21.31 | -0.19% | 87,954 | 187,603,509 |
| 2024-12-12 | 21.14 | 21.41 | 21.01 | 21.35 | +1.14% | 52,065 | 110,823,231 |
| 2024-12-11 | 21.18 | 21.22 | 21.01 | 21.11 | 0% | 32,636 | 68,906,450 |
| 2024-12-10 | 21.95 | 21.95 | 21.02 | 21.11 | +0.05% | 64,751 | 137,985,075 |
| 2024-12-09 | 21.18 | 21.37 | 20.92 | 21.1 | -0.33% | 38,495 | 81,340,101 |
| 2024-12-06 | 20.97 | 21.32 | 20.9 | 21.17 | +0.95% | 41,909 | 88,537,873 |
| 2024-12-05 | 21.12 | 21.23 | 20.96 | 20.97 | -1.5% | 38,319 | 80,707,027 |
| 2024-12-04 | 21.68 | 21.68 | 21.13 | 21.29 | -1.89% | 49,917 | 106,482,449 |
| 2024-12-03 | 21.55 | 21.71 | 21.15 | 21.7 | +0.65% | 69,177 | 148,175,494 |
| 2024-12-02 | 20.75 | 21.68 | 20.55 | 21.56 | +4.97% | 88,780 | 188,172,504 |
| 2024-11-29 | 20.7 | 20.89 | 20.51 | 20.54 | -0.77% | 62,183 | 128,547,569 |
| 2024-11-28 | 21.08 | 21.15 | 20.6 | 20.7 | -1.71% | 41,963 | 87,104,840 |
| 2024-11-27 | 20.6 | 21.08 | 20.43 | 21.06 | +2.08% | 40,805 | 84,972,640 |
| 2024-11-26 | 20.86 | 21.01 | 20.63 | 20.63 | -1.81% | 29,968 | 62,237,130 |
| 2024-11-25 | 20.84 | 21.09 | 20.56 | 21.01 | +0.29% | 52,057 | 108,619,328 |
| 2024-11-22 | 21.47 | 21.65 | 20.92 | 20.95 | -3.01% | 44,605 | 94,946,144 |
| 2024-11-21 | 21.76 | 21.85 | 21.46 | 21.6 | -0.78% | 34,945 | 75,406,617 |
| 2024-11-20 | 21.67 | 21.91 | 21.39 | 21.77 | -0.05% | 53,607 | 115,980,543 |
| 2024-11-19 | 21.69 | 21.93 | 21.5 | 21.78 | +0.32% | 41,906 | 91,113,187 |
| 2024-11-18 | 21.46 | 21.97 | 21.38 | 21.71 | +1.07% | 65,977 | 143,272,105 |
| 2024-11-15 | 21.89 | 22.05 | 21.45 | 21.48 | -2.01% | 64,225 | 139,329,966 |
| 2024-11-14 | 22.5 | 22.98 | 21.92 | 21.92 | -2.23% | 79,851 | 178,258,430 |
| 2024-11-13 | 21.88 | 22.43 | 21.67 | 22.42 | +2.47% | 95,911 | 212,549,200 |
| 2024-11-12 | 21.73 | 22.35 | 21.73 | 21.88 | +0.27% | 87,654 | 193,026,722 |
| 2024-11-11 | 21.41 | 22.07 | 21.35 | 21.82 | +1.96% | 88,149 | 192,324,221 |
| 2024-11-08 | 21.36 | 21.75 | 21.31 | 21.4 | +0.52% | 84,987 | 183,031,172 |
| 2024-11-07 | 20.7 | 21.33 | 20.61 | 21.29 | +2.16% | 75,563 | 159,876,542 |
| 2024-11-06 | 20.77 | 21.35 | 20.65 | 20.84 | +0.34% | 93,052 | 194,834,823 |
| 2024-11-05 | 20.79 | 20.88 | 20.48 | 20.77 | -0.05% | 78,485 | 162,468,741 |
| 2024-11-04 | 20.42 | 20.94 | 20.41 | 20.78 | +1.17% | 46,468 | 96,331,237 |
| 2024-11-01 | 20.45 | 20.79 | 20.35 | 20.54 | +0.24% | 46,325 | 95,200,833 |
| 2024-10-31 | 20.82 | 20.98 | 20.41 | 20.49 | -1.59% | 57,305 | 118,073,404 |
| 2024-10-30 | 20.65 | 20.95 | 20.58 | 20.82 | +0.39% | 51,457 | 106,869,505 |
| 2024-10-29 | 21.1 | 21.23 | 20.6 | 20.74 | -1.47% | 68,351 | 142,488,613 |
| 2024-10-28 | 21.39 | 21.44 | 20.48 | 21.05 | -1.22% | 84,305 | 175,798,925 |
| 2024-10-25 | 21.18 | 21.36 | 21.03 | 21.31 | +0.85% | 38,412 | 81,576,850 |
| 2024-10-24 | 21.32 | 21.37 | 21 | 21.13 | -0.98% | 28,968 | 61,156,153 |
| 2024-10-23 | 21.23 | 21.5 | 21.06 | 21.34 | +0.66% | 45,008 | 95,884,353 |
| 2024-10-22 | 20.76 | 21.23 | 20.45 | 21.2 | +1.97% | 58,174 | 121,752,049 |
| 2024-10-21 | 20.79 | 21 | 20.51 | 20.79 | +0.05% | 68,147 | 141,604,623 |
| 2024-10-18 | 20.03 | 21.36 | 19.92 | 20.78 | +3.49% | 80,300 | 165,132,316 |
| 2024-10-17 | 20.55 | 20.73 | 20.06 | 20.08 | -1.91% | 44,489 | 90,641,636 |
| 2024-10-16 | 20.55 | 20.85 | 20.4 | 20.47 | -1.73% | 48,274 | 99,484,766 |
| 2024-10-15 | 22.4 | 22.4 | 20.75 | 20.83 | -6.13% | 122,244 | 260,859,889 |
| 2024-10-14 | 21.93 | 22.28 | 21.4 | 22.19 | +3.5% | 86,804 | 189,549,055 |
| 2024-10-11 | 21.84 | 22.1 | 21.25 | 21.44 | -1.83% | 61,843 | 133,536,328 |
| 2024-10-10 | 21.47 | 22.47 | 21.23 | 21.84 | +1.72% | 105,824 | 231,922,685 |
| 2024-10-09 | 23.1 | 23.1 | 21.21 | 21.47 | -7.3% | 132,193 | 293,145,737 |
| 2024-10-08 | 23.93 | 23.93 | 22.4 | 23.16 | +6.48% | 163,471 | 380,748,306 |
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：