股票概览
20.52
-3.07%
-0.65
21
开盘价
21.55
最高价
20.25
最低价
10,882
成交量
数据更新至: 2024-12-31
技术指标
21.30
MA5 (5日均线)
22.10
MA10 (10日均线)
22.40
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 | 21.55 | 20.25 | 20.52 | -3.07% | 10,882 | 22,670,290 |
| 2024-12-30 | 21.9 | 21.98 | 20.71 | 21.17 | -5.99% | 16,708 | 35,408,294 |
| 2024-12-27 | 21.37 | 22.54 | 20.92 | 22.52 | +6.33% | 18,441 | 40,503,917 |
| 2024-12-26 | 21.11 | 21.59 | 20.72 | 21.18 | +0.33% | 10,737 | 22,830,031 |
| 2024-12-25 | 21.43 | 21.86 | 20.6 | 21.11 | -3.52% | 14,864 | 31,255,709 |
| 2024-12-24 | 22.2 | 22.63 | 21 | 21.88 | +0.09% | 16,791 | 36,362,610 |
| 2024-12-23 | 23 | 23.61 | 21.8 | 21.86 | -5.86% | 21,178 | 48,013,874 |
| 2024-12-20 | 23.42 | 23.65 | 23.02 | 23.22 | -0.9% | 26,551 | 61,788,740 |
| 2024-12-19 | 24 | 25.25 | 23.25 | 23.43 | -2.9% | 36,249 | 87,807,952 |
| 2024-12-18 | 23.69 | 24.15 | 23.08 | 24.13 | +1.39% | 32,077 | 76,191,721 |
| 2024-12-17 | 23.05 | 23.94 | 22.67 | 23.8 | +3.25% | 38,265 | 89,791,583 |
| 2024-12-16 | 23.41 | 23.87 | 22.69 | 23.05 | -1.41% | 18,418 | 42,542,378 |
| 2024-12-13 | 23.48 | 24.03 | 23.19 | 23.38 | -1.39% | 34,061 | 80,596,785 |
| 2024-12-12 | 22.91 | 23.73 | 22.5 | 23.71 | +2.2% | 45,982 | 106,168,080 |
| 2024-12-11 | 22.22 | 23.47 | 21.58 | 23.2 | +4.69% | 61,927 | 139,927,096 |
| 2024-12-10 | 21.94 | 22.26 | 21.53 | 22.16 | +3.36% | 33,688 | 74,111,821 |
| 2024-12-09 | 21.62 | 21.95 | 21.22 | 21.44 | -1.33% | 24,678 | 53,169,361 |
| 2024-12-06 | 22.17 | 22.33 | 21.63 | 21.73 | -2.34% | 27,697 | 60,644,921 |
| 2024-12-05 | 22.61 | 22.79 | 21.74 | 22.25 | +0.36% | 37,868 | 84,393,257 |
| 2024-12-04 | 21.05 | 22.98 | 21.04 | 22.17 | +4.08% | 47,060 | 103,828,991 |
| 2024-12-03 | 21.53 | 22.13 | 21.06 | 21.3 | +0.33% | 33,973 | 73,224,268 |
| 2024-12-02 | 20.39 | 21.3 | 20.35 | 21.23 | +4.12% | 45,455 | 95,814,843 |
| 2024-11-29 | 20.2 | 20.82 | 19.93 | 20.39 | +1.14% | 38,856 | 79,014,206 |
| 2024-11-28 | 20.2 | 21.12 | 20.06 | 20.16 | -1.42% | 39,684 | 81,406,920 |
| 2024-11-27 | 20 | 20.6 | 19.69 | 20.45 | +0.34% | 30,996 | 62,437,755 |
| 2024-11-26 | 21.2 | 21.25 | 20.07 | 20.38 | -3.87% | 44,523 | 91,091,843 |
| 2024-11-25 | 21.3 | 21.56 | 20.33 | 21.2 | -2.71% | 60,624 | 126,515,944 |
| 2024-11-22 | 22.4 | 23.3 | 21.76 | 21.79 | -6.44% | 82,155 | 184,046,242 |
| 2024-11-21 | 25.01 | 25.01 | 22.2 | 23.29 | +0.91% | 142,345 | 336,016,239 |
| 2024-11-20 | 23.07 | 23.08 | 23.06 | 23.08 | +10.01% | 27,176 | 62,711,781 |
| 2024-11-19 | 19.19 | 20.98 | 19.1 | 20.98 | +10.02% | 21,791 | 45,292,369 |
| 2024-11-18 | 20 | 20.38 | 18.93 | 19.07 | -5.17% | 28,272 | 54,868,118 |
| 2024-11-15 | 19.3 | 20.25 | 19.23 | 20.11 | +4.74% | 44,908 | 89,723,184 |
| 2024-11-14 | 19.76 | 19.79 | 19.11 | 19.2 | -2.83% | 11,255 | 21,887,953 |
| 2024-11-13 | 19.63 | 19.97 | 19.1 | 19.76 | +1.59% | 16,896 | 33,109,523 |
| 2024-11-12 | 19.79 | 20.3 | 19.18 | 19.45 | -1.72% | 17,536 | 34,478,123 |
| 2024-11-11 | 18.94 | 19.8 | 18.94 | 19.79 | +3.45% | 23,709 | 46,091,892 |
| 2024-11-08 | 19.3 | 19.41 | 18.87 | 19.13 | +1% | 20,891 | 39,912,328 |
| 2024-11-07 | 18.63 | 18.98 | 18.5 | 18.94 | +2.1% | 19,395 | 36,577,160 |
| 2024-11-06 | 18.81 | 18.93 | 18.36 | 18.55 | -1.59% | 14,760 | 27,570,652 |
| 2024-11-05 | 18.41 | 19.24 | 18.3 | 18.85 | +2.39% | 20,071 | 37,584,304 |
| 2024-11-04 | 17.62 | 18.49 | 17.61 | 18.41 | +4.07% | 14,243 | 25,998,139 |
| 2024-11-01 | 18.31 | 18.45 | 17.56 | 17.69 | -3.75% | 18,540 | 33,118,631 |
| 2024-10-31 | 18.55 | 18.6 | 18.18 | 18.38 | -0.54% | 16,712 | 30,725,065 |
| 2024-10-30 | 18.75 | 18.99 | 18.35 | 18.48 | -1.33% | 17,449 | 32,461,184 |
| 2024-10-29 | 19.65 | 19.68 | 18.58 | 18.73 | -6.3% | 37,855 | 71,845,577 |
| 2024-10-28 | 19.39 | 20.48 | 19.16 | 19.99 | +3.04% | 34,327 | 67,861,609 |
| 2024-10-25 | 18.98 | 19.99 | 18.98 | 19.4 | +2.21% | 32,704 | 63,409,112 |
| 2024-10-24 | 19.01 | 19.15 | 18.81 | 18.98 | -0.16% | 11,274 | 21,413,217 |
| 2024-10-23 | 18.9 | 19.19 | 18.72 | 19.01 | +0.11% | 17,718 | 33,713,033 |
| 2024-10-22 | 19.33 | 19.62 | 18.86 | 18.99 | -1.76% | 24,635 | 46,915,984 |
| 2024-10-21 | 18.87 | 19.48 | 18.46 | 19.33 | +2.38% | 39,295 | 74,548,119 |
| 2024-10-18 | 18.45 | 19.15 | 18.08 | 18.88 | +1.29% | 36,200 | 67,213,708 |
| 2024-10-17 | 18.09 | 19.58 | 17.85 | 18.64 | +4.25% | 43,035 | 81,389,654 |
| 2024-10-16 | 17.84 | 18.2 | 17.5 | 17.88 | -0.17% | 10,181 | 18,180,376 |
| 2024-10-15 | 18.15 | 18.45 | 17.9 | 17.91 | -1.97% | 11,065 | 20,090,779 |
| 2024-10-14 | 17.89 | 18.28 | 17.65 | 18.27 | +1.78% | 11,878 | 21,489,892 |
| 2024-10-11 | 18.48 | 18.69 | 17.78 | 17.95 | -3.75% | 13,692 | 24,811,012 |
| 2024-10-10 | 18.94 | 19.09 | 18.27 | 18.65 | +0.87% | 17,604 | 33,010,042 |
| 2024-10-09 | 19.63 | 19.74 | 18.38 | 18.49 | -8.24% | 30,148 | 57,457,012 |
| 2024-10-08 | 21.15 | 21.15 | 19.03 | 20.15 | +4.78% | 42,464 | 85,211,947 |
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：