股票概览
20.11
-4.92%
-1.04
21.12
开盘价
21.24
最高价
20.11
最低价
24,991
成交量
数据更新至: 2024-12-31
技术指标
21.16
MA5 (5日均线)
21.46
MA10 (10日均线)
22.63
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 | 21.12 | 21.24 | 20.11 | 20.11 | -4.92% | 24,991 | 51,327,932 |
| 2024-12-30 | 21.3 | 21.56 | 21.12 | 21.15 | -0.84% | 13,946 | 29,686,905 |
| 2024-12-27 | 21.55 | 21.77 | 21.19 | 21.33 | -1.07% | 21,337 | 45,897,971 |
| 2024-12-26 | 21.43 | 21.75 | 21.41 | 21.56 | -0.46% | 16,760 | 36,211,451 |
| 2024-12-25 | 21.23 | 21.99 | 21.23 | 21.66 | +1.79% | 27,880 | 60,131,501 |
| 2024-12-24 | 21.09 | 21.32 | 20.61 | 21.28 | +1.33% | 24,202 | 50,789,873 |
| 2024-12-23 | 22.32 | 22.39 | 20.96 | 21 | -5.96% | 35,279 | 75,679,085 |
| 2024-12-20 | 21.88 | 22.55 | 21.76 | 22.33 | +1.68% | 24,703 | 55,081,545 |
| 2024-12-19 | 21.98 | 22.33 | 21.6 | 21.96 | -1.08% | 34,241 | 74,956,421 |
| 2024-12-18 | 22.55 | 22.69 | 21.85 | 22.2 | -1.38% | 29,496 | 65,471,056 |
| 2024-12-17 | 23.71 | 24.18 | 22.3 | 22.51 | -5.7% | 38,395 | 88,999,010 |
| 2024-12-16 | 23.81 | 24.03 | 23.45 | 23.87 | +0.21% | 28,230 | 67,143,584 |
| 2024-12-13 | 24.86 | 24.86 | 23.81 | 23.82 | -5.29% | 54,903 | 133,183,378 |
| 2024-12-12 | 24.48 | 25.97 | 24.36 | 25.15 | +3.07% | 67,173 | 169,546,247 |
| 2024-12-11 | 24.47 | 24.84 | 24.19 | 24.4 | -0.81% | 38,137 | 92,971,456 |
| 2024-12-10 | 25.58 | 25.71 | 24.56 | 24.6 | -2.3% | 82,095 | 205,792,449 |
| 2024-12-09 | 23.36 | 25.34 | 23.36 | 25.18 | +7.93% | 97,802 | 238,312,637 |
| 2024-12-06 | 22.75 | 23.74 | 22.25 | 23.33 | +2.5% | 61,151 | 141,004,728 |
| 2024-12-05 | 22.49 | 23.1 | 22.38 | 22.76 | +1.61% | 35,961 | 81,862,344 |
| 2024-12-04 | 22.59 | 23.04 | 22.39 | 22.4 | -1.5% | 35,013 | 79,274,540 |
| 2024-12-03 | 22.86 | 22.87 | 22.47 | 22.74 | -0.52% | 30,257 | 68,609,133 |
| 2024-12-02 | 22.6 | 22.86 | 22.41 | 22.86 | +1.15% | 41,010 | 93,070,866 |
| 2024-11-29 | 21.49 | 23.5 | 21.27 | 22.6 | +4.87% | 64,973 | 145,117,802 |
| 2024-11-28 | 21.64 | 21.87 | 21.46 | 21.55 | -0.65% | 41,407 | 89,746,131 |
| 2024-11-27 | 21.77 | 21.96 | 20.9 | 21.69 | -1.36% | 56,517 | 119,909,050 |
| 2024-11-26 | 22.07 | 22.55 | 21.98 | 21.99 | -0.99% | 25,845 | 57,515,877 |
| 2024-11-25 | 22.11 | 22.35 | 21.7 | 22.21 | +1.28% | 30,214 | 66,551,243 |
| 2024-11-22 | 23.67 | 23.76 | 21.77 | 21.93 | -7.74% | 52,801 | 119,840,758 |
| 2024-11-21 | 23.97 | 24.17 | 23.42 | 23.77 | -1.78% | 26,181 | 62,255,098 |
| 2024-11-20 | 23.6 | 24.55 | 23.55 | 24.2 | +2.28% | 35,588 | 86,213,068 |
| 2024-11-19 | 22.98 | 23.68 | 22.64 | 23.66 | +2.96% | 30,302 | 70,179,117 |
| 2024-11-18 | 24.39 | 24.41 | 22.87 | 22.98 | -4.81% | 35,530 | 83,025,740 |
| 2024-11-15 | 24.83 | 25.3 | 24.04 | 24.14 | -3.48% | 33,919 | 83,821,889 |
| 2024-11-14 | 26.93 | 26.93 | 25 | 25.01 | -8.02% | 58,363 | 151,291,177 |
| 2024-11-13 | 27.5 | 28.48 | 27 | 27.19 | +2.14% | 94,241 | 260,719,183 |
| 2024-11-12 | 26.2 | 27.19 | 26 | 26.62 | +1.06% | 71,976 | 190,648,702 |
| 2024-11-11 | 26.1 | 26.39 | 25.07 | 26.34 | -0.27% | 74,588 | 192,266,287 |
| 2024-11-08 | 26.89 | 27.19 | 26 | 26.41 | -1.79% | 70,453 | 186,223,912 |
| 2024-11-07 | 27.07 | 27.07 | 26.21 | 26.89 | -3.79% | 89,824 | 239,409,498 |
| 2024-11-06 | 26.3 | 28.85 | 25.99 | 27.95 | +6.27% | 168,232 | 458,074,983 |
| 2024-11-05 | 25.87 | 27.58 | 25.86 | 26.3 | +2.65% | 205,290 | 548,272,561 |
| 2024-11-04 | 22.92 | 25.62 | 22.88 | 25.62 | +10% | 96,760 | 239,616,454 |
| 2024-11-01 | 21.88 | 24.09 | 21.39 | 23.29 | +6.35% | 137,736 | 315,364,597 |
| 2024-10-31 | 20.87 | 22.3 | 20.65 | 21.9 | +4.09% | 71,295 | 153,458,298 |
| 2024-10-30 | 21.37 | 21.75 | 20.75 | 21.04 | -1.54% | 40,326 | 85,691,127 |
| 2024-10-29 | 22.13 | 22.57 | 21.28 | 21.37 | -3.26% | 75,537 | 164,793,374 |
| 2024-10-28 | 21.04 | 22.35 | 20.9 | 22.09 | +4.99% | 72,819 | 157,319,533 |
| 2024-10-25 | 20.46 | 21.4 | 20.37 | 21.04 | +3.24% | 39,286 | 81,924,717 |
| 2024-10-24 | 20.43 | 20.75 | 20.36 | 20.38 | -1.16% | 21,914 | 44,888,780 |
| 2024-10-23 | 20.92 | 21.05 | 20.51 | 20.62 | -1.06% | 35,248 | 73,222,400 |
| 2024-10-22 | 20.61 | 21.2 | 20.2 | 20.84 | +1.17% | 46,096 | 95,290,506 |
| 2024-10-21 | 20.99 | 21 | 20.44 | 20.6 | -0.15% | 43,902 | 90,709,252 |
| 2024-10-18 | 19.81 | 21.13 | 19.79 | 20.63 | +3.15% | 49,380 | 100,823,303 |
| 2024-10-17 | 20.41 | 20.58 | 19.97 | 20 | -2.2% | 38,861 | 78,852,006 |
| 2024-10-16 | 20 | 21.85 | 19.96 | 20.45 | +1.19% | 42,599 | 88,193,142 |
| 2024-10-15 | 20.6 | 20.94 | 20.17 | 20.21 | -1.8% | 30,350 | 62,314,116 |
| 2024-10-14 | 19.88 | 20.65 | 19.64 | 20.58 | +3.73% | 37,409 | 75,613,584 |
| 2024-10-11 | 21.21 | 21.22 | 19.5 | 19.84 | -6.55% | 43,145 | 87,323,011 |
| 2024-10-10 | 20.85 | 21.98 | 20.85 | 21.23 | +1.82% | 54,681 | 117,358,669 |
| 2024-10-09 | 22.68 | 22.95 | 20.84 | 20.85 | -9.74% | 68,686 | 150,555,944 |
| 2024-10-08 | 24.44 | 24.44 | 21.52 | 23.1 | +3.96% | 100,672 | 231,175,990 |
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：