股票概览
20.29
+0.45%
+0.09
20.17
开盘价
20.49
最高价
20.02
最低价
21,441
成交量
数据更新至: 2024-12-31
技术指标
20.39
MA5 (5日均线)
20.05
MA10 (10日均线)
20.00
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 | 20.17 | 20.49 | 20.02 | 20.29 | +0.45% | 21,441 | 43,543,201 |
| 2024-12-30 | 20.2 | 20.6 | 20.12 | 20.2 | -0.44% | 19,150 | 38,917,324 |
| 2024-12-27 | 20.6 | 20.63 | 20.16 | 20.29 | -1.5% | 18,324 | 37,291,556 |
| 2024-12-26 | 20.47 | 20.75 | 20.31 | 20.6 | +0.1% | 15,870 | 32,616,166 |
| 2024-12-25 | 20.5 | 20.74 | 20.13 | 20.58 | -0.1% | 23,138 | 47,223,853 |
| 2024-12-24 | 19.49 | 20.88 | 19.37 | 20.6 | +6.35% | 40,183 | 81,318,588 |
| 2024-12-23 | 19.54 | 19.84 | 19.31 | 19.37 | -0.41% | 14,721 | 28,858,305 |
| 2024-12-20 | 19.54 | 19.67 | 19.23 | 19.45 | -0.71% | 11,712 | 22,734,401 |
| 2024-12-19 | 19.45 | 19.82 | 19.23 | 19.59 | +0.15% | 18,256 | 35,693,867 |
| 2024-12-18 | 19.71 | 19.88 | 19.46 | 19.56 | -0.61% | 15,770 | 30,977,320 |
| 2024-12-17 | 20.12 | 20.38 | 19.59 | 19.68 | -2.67% | 14,499 | 28,853,146 |
| 2024-12-16 | 20.29 | 20.45 | 20.02 | 20.22 | +0.55% | 18,350 | 37,073,328 |
| 2024-12-13 | 20.52 | 20.52 | 20.08 | 20.11 | -2.05% | 21,137 | 42,830,790 |
| 2024-12-12 | 20.24 | 20.7 | 20.18 | 20.53 | +1.43% | 19,658 | 40,288,256 |
| 2024-12-11 | 20.11 | 20.42 | 19.87 | 20.24 | +0.65% | 24,242 | 48,852,134 |
| 2024-12-10 | 20.44 | 20.8 | 20.02 | 20.11 | +0.5% | 23,098 | 46,905,653 |
| 2024-12-09 | 19.83 | 20.25 | 19.72 | 20.01 | +1.16% | 21,302 | 42,570,933 |
| 2024-12-06 | 19.44 | 19.8 | 19.4 | 19.78 | +1.54% | 20,524 | 40,344,547 |
| 2024-12-05 | 19.18 | 19.5 | 18.99 | 19.48 | +1.35% | 14,848 | 28,661,449 |
| 2024-12-04 | 19.21 | 19.57 | 19.14 | 19.22 | -0.93% | 14,959 | 28,891,634 |
| 2024-12-03 | 19.3 | 19.47 | 19.21 | 19.4 | +0.57% | 12,567 | 24,354,357 |
| 2024-12-02 | 19.17 | 19.32 | 18.91 | 19.29 | +0.52% | 37,989 | 72,601,247 |
| 2024-11-29 | 19.03 | 19.45 | 19.02 | 19.19 | +0.1% | 15,197 | 29,264,327 |
| 2024-11-28 | 19.6 | 19.61 | 19.1 | 19.17 | -2.19% | 11,728 | 22,615,082 |
| 2024-11-27 | 19.06 | 19.6 | 18.83 | 19.6 | +2.83% | 18,896 | 36,272,554 |
| 2024-11-26 | 19.55 | 19.63 | 19.03 | 19.06 | -2.66% | 17,863 | 34,377,418 |
| 2024-11-25 | 19.67 | 19.88 | 19.4 | 19.58 | -0.61% | 14,108 | 27,675,572 |
| 2024-11-22 | 20.2 | 20.25 | 19.63 | 19.7 | -2.23% | 21,014 | 41,675,708 |
| 2024-11-21 | 20.19 | 20.49 | 20.09 | 20.15 | -0.2% | 16,655 | 33,694,479 |
| 2024-11-20 | 20.38 | 20.38 | 19.82 | 20.19 | -0.35% | 16,208 | 32,531,890 |
| 2024-11-19 | 20.37 | 20.55 | 19.91 | 20.26 | +0.8% | 19,309 | 38,902,702 |
| 2024-11-18 | 20.37 | 20.65 | 19.92 | 20.1 | -1.33% | 14,421 | 29,244,339 |
| 2024-11-15 | 20.7 | 21.06 | 20.32 | 20.37 | -2.02% | 13,805 | 28,487,940 |
| 2024-11-14 | 21.48 | 21.57 | 20.75 | 20.79 | -3.21% | 14,374 | 30,316,072 |
| 2024-11-13 | 21.06 | 21.5 | 21.06 | 21.48 | +1.18% | 10,841 | 23,084,300 |
| 2024-11-12 | 21.43 | 21.64 | 20.88 | 21.23 | -0.89% | 19,113 | 40,795,341 |
| 2024-11-11 | 21.5 | 21.58 | 21.28 | 21.42 | -0.97% | 22,414 | 47,938,841 |
| 2024-11-08 | 22.37 | 22.37 | 21.45 | 21.63 | -1.19% | 22,756 | 49,489,513 |
| 2024-11-07 | 21.84 | 21.97 | 21.7 | 21.89 | -0.14% | 19,545 | 42,613,903 |
| 2024-11-06 | 22.03 | 22.1 | 21.5 | 21.92 | -0.5% | 28,002 | 60,946,273 |
| 2024-11-05 | 22.1 | 22.21 | 21.6 | 22.03 | -1.65% | 35,973 | 78,829,543 |
| 2024-11-04 | 20.63 | 22.8 | 20.52 | 22.4 | +8.06% | 60,721 | 133,229,350 |
| 2024-11-01 | 20.34 | 20.96 | 20.1 | 20.73 | +1.27% | 29,894 | 61,786,586 |
| 2024-10-31 | 20.3 | 20.62 | 20 | 20.47 | -0.15% | 28,775 | 58,552,025 |
| 2024-10-30 | 19.92 | 20.6 | 19.75 | 20.5 | +2.65% | 43,175 | 87,963,670 |
| 2024-10-29 | 19.89 | 20.07 | 19.55 | 19.97 | +0.2% | 30,968 | 61,475,959 |
| 2024-10-28 | 19.77 | 20.17 | 19.61 | 19.93 | -0.05% | 26,408 | 52,498,951 |
| 2024-10-25 | 19.59 | 20.1 | 19.15 | 19.94 | +2.41% | 30,388 | 59,875,828 |
| 2024-10-24 | 20.16 | 20.18 | 19.35 | 19.47 | -2.94% | 20,517 | 40,317,531 |
| 2024-10-23 | 19.8 | 20.2 | 19.67 | 20.06 | +1.21% | 25,903 | 51,819,886 |
| 2024-10-22 | 19.09 | 19.98 | 18.87 | 19.82 | +3.82% | 31,490 | 61,734,506 |
| 2024-10-21 | 18.73 | 19.5 | 18.45 | 19.09 | +2.25% | 35,312 | 66,864,582 |
| 2024-10-18 | 18.29 | 18.94 | 18.21 | 18.67 | +2.02% | 20,669 | 38,597,235 |
| 2024-10-17 | 18.69 | 18.96 | 18.23 | 18.3 | -1.77% | 18,820 | 34,901,609 |
| 2024-10-16 | 18.16 | 19.06 | 18.15 | 18.63 | +0.65% | 19,868 | 36,932,569 |
| 2024-10-15 | 18.51 | 19.05 | 18.21 | 18.51 | 0% | 32,792 | 61,436,013 |
| 2024-10-14 | 18.39 | 18.56 | 17.91 | 18.51 | +1.48% | 31,796 | 58,041,134 |
| 2024-10-11 | 18.9 | 18.91 | 18.02 | 18.24 | -3.39% | 23,239 | 42,676,983 |
| 2024-10-10 | 19 | 19.43 | 18.55 | 18.88 | -0.11% | 37,459 | 71,103,482 |
| 2024-10-09 | 20.78 | 20.78 | 18.8 | 18.9 | -9.35% | 67,694 | 131,129,774 |
| 2024-10-08 | 22 | 22 | 20.1 | 20.85 | +4.25% | 74,506 | 157,010,481 |
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：