股票概览
21.12
-2.27%
-0.49
21.5
开盘价
21.87
最高价
21.12
最低价
19,346
成交量
数据更新至: 2024-12-31
技术指标
21.16
MA5 (5日均线)
20.99
MA10 (10日均线)
21.08
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 | 21.5 | 21.87 | 21.12 | 21.12 | -2.27% | 19,346 | 41,502,120 |
| 2024-12-30 | 20.63 | 21.96 | 20.63 | 21.61 | +2.08% | 33,296 | 71,760,124 |
| 2024-12-27 | 20.85 | 21.24 | 20.6 | 21.17 | +1.53% | 16,940 | 35,541,118 |
| 2024-12-26 | 21 | 21.08 | 20.75 | 20.85 | -0.9% | 9,083 | 18,968,081 |
| 2024-12-25 | 21 | 21.14 | 20.85 | 21.04 | +0.19% | 10,090 | 21,167,576 |
| 2024-12-24 | 20.53 | 21.08 | 20.45 | 21 | +2.29% | 16,386 | 34,228,067 |
| 2024-12-23 | 20.94 | 20.94 | 20.48 | 20.53 | -2.05% | 11,849 | 24,518,537 |
| 2024-12-20 | 20.75 | 20.98 | 20.65 | 20.96 | +0.96% | 10,859 | 22,660,404 |
| 2024-12-19 | 20.8 | 20.86 | 20.46 | 20.76 | -0.67% | 15,325 | 31,697,743 |
| 2024-12-18 | 20.7 | 21.02 | 20.35 | 20.9 | +2% | 18,255 | 37,828,355 |
| 2024-12-17 | 20.61 | 20.81 | 20.43 | 20.49 | -0.58% | 16,268 | 33,457,530 |
| 2024-12-16 | 21.06 | 21.15 | 20.38 | 20.61 | -2.83% | 24,117 | 49,741,359 |
| 2024-12-13 | 21.73 | 21.74 | 21.02 | 21.21 | -2.35% | 34,862 | 74,130,330 |
| 2024-12-12 | 21.51 | 21.87 | 21.38 | 21.72 | +0.79% | 24,360 | 52,750,529 |
| 2024-12-11 | 21.47 | 21.68 | 21.43 | 21.55 | +1.03% | 16,940 | 36,498,358 |
| 2024-12-10 | 21.9 | 21.92 | 21.33 | 21.33 | -0.51% | 21,138 | 45,508,988 |
| 2024-12-09 | 21.15 | 21.58 | 21.14 | 21.44 | +1.42% | 18,307 | 39,156,194 |
| 2024-12-06 | 21.06 | 21.18 | 20.96 | 21.14 | +0.52% | 13,743 | 28,949,367 |
| 2024-12-05 | 21.15 | 21.15 | 20.91 | 21.03 | -0.1% | 13,006 | 27,343,284 |
| 2024-12-04 | 21.48 | 21.51 | 21 | 21.05 | -2% | 12,550 | 26,625,260 |
| 2024-12-03 | 21.59 | 21.6 | 21.33 | 21.48 | -0.51% | 12,025 | 25,829,959 |
| 2024-12-02 | 22.13 | 22.13 | 21.43 | 21.59 | +1.27% | 21,036 | 45,561,740 |
| 2024-11-29 | 21.11 | 21.47 | 21.06 | 21.32 | +0.8% | 14,133 | 30,123,588 |
| 2024-11-28 | 21.38 | 21.38 | 21.07 | 21.15 | -1.12% | 11,280 | 23,961,147 |
| 2024-11-27 | 21.3 | 21.49 | 20.85 | 21.39 | +0.99% | 16,946 | 35,887,295 |
| 2024-11-26 | 20.99 | 21.39 | 20.98 | 21.18 | +0.71% | 11,127 | 23,617,885 |
| 2024-11-25 | 21.34 | 21.34 | 20.76 | 21.03 | -0.43% | 19,401 | 40,759,665 |
| 2024-11-22 | 21.9 | 21.9 | 21.1 | 21.12 | -3.56% | 18,241 | 39,199,007 |
| 2024-11-21 | 22.2 | 22.21 | 21.75 | 21.9 | -1.4% | 13,627 | 29,887,131 |
| 2024-11-20 | 21.71 | 22.23 | 21.6 | 22.21 | +2.3% | 23,868 | 52,459,046 |
| 2024-11-19 | 21.74 | 22.11 | 21.48 | 21.71 | +1.35% | 24,029 | 52,329,839 |
| 2024-11-18 | 21.91 | 22.06 | 21.38 | 21.42 | -2.19% | 15,496 | 33,542,895 |
| 2024-11-15 | 22.11 | 22.27 | 21.88 | 21.9 | -1.13% | 16,601 | 36,661,955 |
| 2024-11-14 | 22.65 | 22.65 | 22.1 | 22.15 | -2.21% | 24,405 | 54,514,369 |
| 2024-11-13 | 23.17 | 23.26 | 22.36 | 22.65 | -2.79% | 39,080 | 88,628,379 |
| 2024-11-12 | 22.94 | 23.49 | 22.83 | 23.3 | +1.92% | 57,523 | 133,339,452 |
| 2024-11-11 | 22.8 | 23 | 22.42 | 22.86 | +0.26% | 37,125 | 84,429,395 |
| 2024-11-08 | 22.54 | 22.95 | 22.54 | 22.8 | +1.69% | 29,388 | 66,868,663 |
| 2024-11-07 | 22.15 | 22.5 | 21.96 | 22.42 | +1.13% | 23,339 | 52,194,672 |
| 2024-11-06 | 22.39 | 22.64 | 22.06 | 22.17 | -0.94% | 26,387 | 58,776,574 |
| 2024-11-05 | 22.16 | 22.38 | 22 | 22.38 | +1.04% | 23,312 | 51,757,628 |
| 2024-11-04 | 21.88 | 22.33 | 21.86 | 22.15 | +1.33% | 19,646 | 43,439,120 |
| 2024-11-01 | 22.06 | 22.4 | 21.64 | 21.86 | -1.31% | 24,396 | 53,635,778 |
| 2024-10-31 | 22.39 | 22.55 | 22.08 | 22.15 | -1.56% | 27,299 | 60,831,630 |
| 2024-10-30 | 22.79 | 22.94 | 22.4 | 22.5 | -1.75% | 17,935 | 40,570,576 |
| 2024-10-29 | 23.23 | 23.33 | 22.7 | 22.9 | -0.87% | 30,004 | 68,874,435 |
| 2024-10-28 | 22.6 | 23.47 | 22.31 | 23.1 | +0.92% | 41,393 | 95,251,103 |
| 2024-10-25 | 23.28 | 23.28 | 22.1 | 22.89 | -3.34% | 56,262 | 127,264,778 |
| 2024-10-24 | 23.32 | 24.2 | 23.07 | 23.68 | +1.59% | 31,599 | 75,149,448 |
| 2024-10-23 | 23.1 | 23.36 | 22.95 | 23.31 | -0.04% | 20,503 | 47,575,731 |
| 2024-10-22 | 23.1 | 23.46 | 22.85 | 23.32 | +1.88% | 23,572 | 54,664,765 |
| 2024-10-21 | 23.04 | 23.29 | 22.6 | 22.89 | -0.22% | 21,920 | 50,223,082 |
| 2024-10-18 | 22.24 | 23.35 | 22.22 | 22.94 | +2.32% | 20,861 | 47,626,955 |
| 2024-10-17 | 22.72 | 22.94 | 22.4 | 22.42 | -1.28% | 18,592 | 41,975,811 |
| 2024-10-16 | 22.63 | 23.1 | 22.45 | 22.71 | +0.35% | 18,163 | 41,381,667 |
| 2024-10-15 | 23.03 | 23.43 | 22.56 | 22.63 | -1.74% | 19,441 | 44,612,933 |
| 2024-10-14 | 22.85 | 23.18 | 22.02 | 23.03 | +2.31% | 25,315 | 57,380,572 |
| 2024-10-11 | 23.25 | 23.61 | 22.27 | 22.51 | -4.05% | 22,715 | 52,042,258 |
| 2024-10-10 | 24 | 24.45 | 23.29 | 23.46 | +0.04% | 29,904 | 71,142,867 |
| 2024-10-09 | 24.88 | 25.11 | 23.29 | 23.45 | -7.75% | 49,633 | 120,355,987 |
| 2024-10-08 | 26.49 | 26.49 | 24.08 | 25.42 | +5.56% | 65,144 | 163,689,228 |
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：