股票概览
21.21
-2.08%
-0.45
21.66
开盘价
21.72
最高价
21.18
最低价
28,532
成交量
数据更新至: 2024-12-31
技术指标
21.61
MA5 (5日均线)
21.73
MA10 (10日均线)
22.32
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 | 21.66 | 21.72 | 21.18 | 21.21 | -2.08% | 28,532 | 61,032,066 |
| 2024-12-30 | 22 | 22.12 | 21.63 | 21.66 | -2.26% | 29,895 | 65,185,084 |
| 2024-12-27 | 21.5 | 22.95 | 21.37 | 22.16 | +3.12% | 53,818 | 119,018,890 |
| 2024-12-26 | 21.4 | 21.52 | 21.39 | 21.49 | -0.19% | 17,573 | 37,697,069 |
| 2024-12-25 | 21.6 | 21.81 | 21.32 | 21.53 | +0.14% | 20,390 | 43,917,166 |
| 2024-12-24 | 21.37 | 21.52 | 21.28 | 21.5 | +0.66% | 17,736 | 37,986,830 |
| 2024-12-23 | 22.06 | 22.18 | 21.3 | 21.36 | -3.17% | 33,372 | 72,145,156 |
| 2024-12-20 | 22.15 | 22.77 | 21.9 | 22.06 | -0.68% | 42,540 | 95,114,569 |
| 2024-12-19 | 21.95 | 22.29 | 21.88 | 22.21 | +0.59% | 24,027 | 53,006,955 |
| 2024-12-18 | 22.7 | 22.72 | 22.03 | 22.08 | -2% | 29,566 | 65,944,207 |
| 2024-12-17 | 23.22 | 23.22 | 22.51 | 22.53 | -3.26% | 36,903 | 84,064,579 |
| 2024-12-16 | 23.4 | 23.88 | 23.18 | 23.29 | -0.3% | 40,972 | 96,071,833 |
| 2024-12-13 | 23.62 | 23.93 | 23.32 | 23.36 | -1.52% | 55,724 | 131,165,413 |
| 2024-12-12 | 23.15 | 23.72 | 22.91 | 23.72 | +3.04% | 58,952 | 138,034,581 |
| 2024-12-11 | 22.79 | 23.14 | 22.61 | 23.02 | +1.54% | 31,000 | 71,196,913 |
| 2024-12-10 | 23.25 | 23.28 | 22.6 | 22.67 | +0.04% | 33,839 | 77,668,985 |
| 2024-12-09 | 22.94 | 23.06 | 22.51 | 22.66 | -0.61% | 24,054 | 54,797,494 |
| 2024-12-06 | 22.78 | 22.89 | 22.5 | 22.8 | +0.53% | 27,796 | 63,222,985 |
| 2024-12-05 | 22.5 | 22.7 | 22.25 | 22.68 | +0.8% | 22,965 | 51,712,548 |
| 2024-12-04 | 22.9 | 23.18 | 22.47 | 22.5 | -1.88% | 33,406 | 76,114,047 |
| 2024-12-03 | 23.02 | 23.1 | 22.71 | 22.93 | -0.69% | 26,255 | 60,171,894 |
| 2024-12-02 | 22.18 | 23.47 | 22.17 | 23.09 | +4.15% | 58,799 | 134,869,040 |
| 2024-11-29 | 21.9 | 22.35 | 21.81 | 22.17 | +1.6% | 26,812 | 59,339,534 |
| 2024-11-28 | 21.79 | 21.96 | 21.67 | 21.82 | -0.09% | 16,925 | 36,972,717 |
| 2024-11-27 | 21.51 | 21.86 | 21.08 | 21.84 | +1.44% | 19,291 | 41,289,250 |
| 2024-11-26 | 21.64 | 21.85 | 21.42 | 21.53 | -0.51% | 16,576 | 35,909,867 |
| 2024-11-25 | 21.3 | 21.68 | 21.3 | 21.64 | +0.65% | 16,774 | 36,108,465 |
| 2024-11-22 | 22.17 | 22.17 | 21.5 | 21.5 | -3.07% | 25,763 | 56,134,573 |
| 2024-11-21 | 22.24 | 22.27 | 22.01 | 22.18 | -0.4% | 16,009 | 35,445,495 |
| 2024-11-20 | 22.04 | 22.27 | 21.92 | 22.27 | +0.86% | 20,081 | 44,380,445 |
| 2024-11-19 | 21.76 | 22.09 | 21.64 | 22.08 | +1.89% | 17,089 | 37,359,352 |
| 2024-11-18 | 21.92 | 22.09 | 21.54 | 21.67 | -1.1% | 24,381 | 53,134,079 |
| 2024-11-15 | 22.11 | 22.4 | 21.85 | 21.91 | -1.84% | 26,756 | 59,299,165 |
| 2024-11-14 | 22.92 | 22.97 | 22.29 | 22.32 | -2.4% | 27,676 | 62,497,408 |
| 2024-11-13 | 23 | 23.2 | 22.59 | 22.87 | -0.87% | 30,653 | 70,097,523 |
| 2024-11-12 | 22.93 | 23.72 | 22.88 | 23.07 | +0.61% | 54,678 | 127,628,078 |
| 2024-11-11 | 22.97 | 23.05 | 22.69 | 22.93 | -0.48% | 37,242 | 85,182,276 |
| 2024-11-08 | 23.58 | 23.77 | 22.83 | 23.04 | -1.54% | 47,096 | 109,077,640 |
| 2024-11-07 | 22.88 | 23.4 | 22.5 | 23.4 | +4.23% | 62,383 | 144,076,190 |
| 2024-11-06 | 22.65 | 22.81 | 22.3 | 22.45 | -1.32% | 44,712 | 100,764,192 |
| 2024-11-05 | 21.68 | 22.94 | 21.6 | 22.75 | +5.08% | 69,650 | 156,826,051 |
| 2024-11-04 | 21.2 | 21.65 | 21.18 | 21.65 | +2.12% | 19,709 | 42,251,061 |
| 2024-11-01 | 21.51 | 21.69 | 21.11 | 21.2 | -1.67% | 30,617 | 65,351,652 |
| 2024-10-31 | 21.6 | 21.78 | 21.42 | 21.56 | -0.23% | 28,430 | 61,333,418 |
| 2024-10-30 | 21.76 | 21.95 | 21.38 | 21.61 | -1.41% | 33,891 | 73,292,287 |
| 2024-10-29 | 22.77 | 22.78 | 21.86 | 21.92 | -4.98% | 74,912 | 167,172,048 |
| 2024-10-28 | 22.6 | 23.1 | 22.58 | 23.07 | +2.08% | 30,471 | 69,686,692 |
| 2024-10-25 | 22.26 | 22.73 | 22.24 | 22.6 | +1.25% | 28,178 | 63,611,357 |
| 2024-10-24 | 22.46 | 22.73 | 22.26 | 22.32 | -1.02% | 25,404 | 57,076,140 |
| 2024-10-23 | 22.7 | 22.82 | 22.4 | 22.55 | -0.66% | 28,291 | 63,837,946 |
| 2024-10-22 | 22.19 | 22.75 | 22.05 | 22.7 | +2.3% | 39,691 | 89,092,567 |
| 2024-10-21 | 22.3 | 22.59 | 22.02 | 22.19 | -0.14% | 36,644 | 81,669,886 |
| 2024-10-18 | 21.6 | 22.7 | 21.55 | 22.22 | +2.59% | 36,030 | 79,530,579 |
| 2024-10-17 | 22.17 | 22.3 | 21.66 | 21.66 | -1.01% | 21,189 | 46,543,023 |
| 2024-10-16 | 21.6 | 22.08 | 21.5 | 21.88 | +0.27% | 20,003 | 43,649,921 |
| 2024-10-15 | 22.27 | 22.43 | 21.82 | 21.82 | -2.02% | 27,139 | 59,902,231 |
| 2024-10-14 | 22.29 | 22.59 | 21.61 | 22.27 | +0.04% | 32,910 | 72,790,164 |
| 2024-10-11 | 23.11 | 23.11 | 21.81 | 22.26 | -3.72% | 35,922 | 80,398,305 |
| 2024-10-10 | 23.48 | 24.1 | 23 | 23.12 | -0.77% | 37,697 | 88,740,054 |
| 2024-10-09 | 25.1 | 25.1 | 23.19 | 23.3 | -8.09% | 62,087 | 148,646,896 |
| 2024-10-08 | 27.13 | 27.13 | 24.77 | 25.35 | +2.8% | 100,831 | 259,632,498 |
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：