股票概览
20.63
-1.24%
-0.26
21
开盘价
21.09
最高价
20.53
最低价
79,477
成交量
数据更新至: 2024-12-31
技术指标
20.60
MA5 (5日均线)
19.62
MA10 (10日均线)
19.45
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 | 21.09 | 20.53 | 20.63 | -1.24% | 79,477 | 164,752,381 |
| 2024-12-30 | 20.66 | 21.38 | 20.66 | 20.89 | +0.82% | 116,090 | 244,101,055 |
| 2024-12-27 | 20.86 | 21.16 | 20.46 | 20.72 | -0.43% | 126,296 | 261,004,184 |
| 2024-12-26 | 19.94 | 21.1 | 19.61 | 20.81 | +4.31% | 192,387 | 392,825,029 |
| 2024-12-25 | 18.96 | 20.15 | 18.74 | 19.95 | +7.43% | 155,317 | 305,262,301 |
| 2024-12-24 | 18.35 | 18.65 | 18.29 | 18.57 | +1.2% | 31,891 | 58,942,059 |
| 2024-12-23 | 18.71 | 18.88 | 18.26 | 18.35 | -1.92% | 35,343 | 65,570,498 |
| 2024-12-20 | 18.65 | 18.79 | 18.43 | 18.71 | +0.27% | 29,032 | 54,124,112 |
| 2024-12-19 | 18.9 | 18.95 | 18.52 | 18.66 | -1.48% | 33,719 | 63,072,282 |
| 2024-12-18 | 19.09 | 19.25 | 18.92 | 18.94 | -0.89% | 21,737 | 41,416,892 |
| 2024-12-17 | 18.94 | 19.35 | 18.83 | 19.11 | +0.95% | 34,875 | 66,704,088 |
| 2024-12-16 | 19.24 | 19.51 | 18.83 | 18.93 | -2.12% | 40,174 | 76,588,314 |
| 2024-12-13 | 19.76 | 19.76 | 19.31 | 19.34 | -2.32% | 31,006 | 60,311,509 |
| 2024-12-12 | 19.41 | 19.94 | 19.21 | 19.8 | +2.06% | 45,637 | 89,423,245 |
| 2024-12-11 | 19.15 | 19.59 | 19.11 | 19.4 | +1.09% | 32,321 | 62,848,349 |
| 2024-12-10 | 19.56 | 19.7 | 19.19 | 19.19 | +0.05% | 45,910 | 89,364,993 |
| 2024-12-09 | 19.34 | 19.45 | 19.1 | 19.18 | -1.13% | 28,550 | 54,986,937 |
| 2024-12-06 | 19.23 | 19.44 | 19.08 | 19.4 | +0.73% | 21,952 | 42,350,882 |
| 2024-12-05 | 18.98 | 19.48 | 18.94 | 19.26 | +0.78% | 26,246 | 50,374,824 |
| 2024-12-04 | 19.31 | 19.38 | 18.98 | 19.11 | -1.8% | 37,434 | 71,816,273 |
| 2024-12-03 | 19.45 | 19.83 | 19.25 | 19.46 | +0.21% | 40,683 | 79,233,433 |
| 2024-12-02 | 19.3 | 19.53 | 19.15 | 19.42 | -0.1% | 36,003 | 69,715,245 |
| 2024-11-29 | 19.36 | 19.78 | 19.33 | 19.44 | 0% | 33,976 | 66,335,040 |
| 2024-11-28 | 19.97 | 20.05 | 19.4 | 19.44 | -2.36% | 39,039 | 76,518,186 |
| 2024-11-27 | 19.36 | 19.93 | 19.11 | 19.91 | +2.52% | 36,220 | 70,537,892 |
| 2024-11-26 | 19.66 | 19.7 | 19.34 | 19.42 | -1.17% | 17,560 | 34,279,902 |
| 2024-11-25 | 19.3 | 19.8 | 19.24 | 19.65 | +1.18% | 31,579 | 61,579,380 |
| 2024-11-22 | 20.09 | 20.29 | 19.36 | 19.42 | -3.77% | 50,605 | 99,731,699 |
| 2024-11-21 | 20.05 | 20.58 | 20.03 | 20.18 | 0% | 45,154 | 91,181,117 |
| 2024-11-20 | 19.86 | 20.42 | 19.86 | 20.18 | +1.87% | 51,039 | 103,004,413 |
| 2024-11-19 | 19.29 | 19.88 | 19.29 | 19.81 | +2.64% | 42,517 | 83,160,938 |
| 2024-11-18 | 19.85 | 19.98 | 19.19 | 19.3 | -2.13% | 55,338 | 108,125,864 |
| 2024-11-15 | 20.14 | 20.3 | 19.68 | 19.72 | -2.33% | 45,659 | 91,272,509 |
| 2024-11-14 | 20.77 | 20.89 | 20.15 | 20.19 | -2.79% | 41,662 | 85,208,029 |
| 2024-11-13 | 20.69 | 21.08 | 20.47 | 20.77 | -0.14% | 42,687 | 88,422,145 |
| 2024-11-12 | 20.74 | 21.27 | 20.53 | 20.8 | +0.29% | 71,182 | 149,180,730 |
| 2024-11-11 | 20.69 | 20.76 | 20.23 | 20.74 | -0.29% | 86,709 | 178,318,032 |
| 2024-11-08 | 20.26 | 21.18 | 20.01 | 20.8 | +3.17% | 113,223 | 233,481,132 |
| 2024-11-07 | 19.43 | 20.22 | 19.41 | 20.16 | +1.66% | 72,166 | 144,350,620 |
| 2024-11-06 | 19.17 | 19.99 | 19.11 | 19.83 | +3.93% | 107,289 | 210,726,063 |
| 2024-11-05 | 18.61 | 19.1 | 18.6 | 19.08 | +2.69% | 75,487 | 143,206,371 |
| 2024-11-04 | 18.41 | 18.61 | 18.19 | 18.58 | +1.53% | 58,976 | 108,699,364 |
| 2024-11-01 | 18.6 | 18.68 | 18.22 | 18.3 | -1.93% | 77,613 | 143,095,903 |
| 2024-10-31 | 18.55 | 18.87 | 18.51 | 18.66 | -0.32% | 61,069 | 113,925,188 |
| 2024-10-30 | 18.99 | 19.05 | 18.46 | 18.72 | -2.35% | 85,055 | 159,166,349 |
| 2024-10-29 | 19.5 | 19.68 | 19.01 | 19.17 | -1.74% | 78,357 | 150,918,212 |
| 2024-10-28 | 18.8 | 20.08 | 18.65 | 19.51 | +5.01% | 122,338 | 237,801,832 |
| 2024-10-25 | 18.33 | 18.75 | 18.31 | 18.58 | +0.98% | 57,335 | 106,172,463 |
| 2024-10-24 | 18.6 | 18.65 | 18.27 | 18.4 | -0.81% | 53,695 | 99,008,005 |
| 2024-10-23 | 18.2 | 18.67 | 18.08 | 18.55 | +2.04% | 65,140 | 119,961,848 |
| 2024-10-22 | 18.02 | 18.22 | 17.85 | 18.18 | +0.66% | 53,718 | 97,089,366 |
| 2024-10-21 | 18.08 | 18.36 | 17.96 | 18.06 | 0% | 60,226 | 109,177,640 |
| 2024-10-18 | 17.59 | 18.44 | 17.33 | 18.06 | +2.67% | 82,557 | 147,433,974 |
| 2024-10-17 | 17.92 | 18.11 | 17.58 | 17.59 | -1.35% | 47,676 | 84,915,860 |
| 2024-10-16 | 17.92 | 18.16 | 17.72 | 17.83 | -2.19% | 56,159 | 100,567,687 |
| 2024-10-15 | 18.89 | 18.9 | 18.22 | 18.23 | -1.57% | 77,783 | 144,140,030 |
| 2024-10-14 | 18.49 | 18.69 | 17.97 | 18.52 | +0.16% | 63,355 | 116,291,993 |
| 2024-10-11 | 19.4 | 19.58 | 18.24 | 18.49 | -5.13% | 57,139 | 107,557,536 |
| 2024-10-10 | 19.3 | 20.2 | 19.1 | 19.49 | +0.88% | 72,998 | 143,301,591 |
| 2024-10-09 | 21.1 | 21.1 | 19.17 | 19.32 | -9.17% | 102,078 | 204,280,145 |
| 2024-10-08 | 21.46 | 21.46 | 19.75 | 21.27 | +9.02% | 141,662 | 294,820,907 |
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：