股票概览
21.05
-1.86%
-0.4
21.41
开盘价
21.59
最高价
20.97
最低价
10,841
成交量
数据更新至: 2024-12-31
技术指标
21.36
MA5 (5日均线)
21.70
MA10 (10日均线)
21.98
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 | 21.41 | 21.59 | 20.97 | 21.05 | -1.86% | 10,841 | 22,991,016 |
| 2024-12-30 | 21.58 | 21.94 | 21.07 | 21.45 | -0.6% | 13,824 | 29,854,570 |
| 2024-12-27 | 21.67 | 21.83 | 21.22 | 21.58 | +0.37% | 17,125 | 36,675,403 |
| 2024-12-26 | 21.13 | 21.64 | 21.08 | 21.5 | +1.42% | 14,792 | 31,785,922 |
| 2024-12-25 | 21.76 | 21.76 | 20.9 | 21.2 | -2.62% | 24,799 | 52,581,889 |
| 2024-12-24 | 21.61 | 21.99 | 21.43 | 21.77 | +0.74% | 15,294 | 33,145,019 |
| 2024-12-23 | 22.48 | 22.51 | 21.45 | 21.61 | -3.57% | 30,144 | 65,942,937 |
| 2024-12-20 | 22.25 | 22.6 | 22.02 | 22.41 | +1.77% | 20,421 | 45,698,129 |
| 2024-12-19 | 22.05 | 22.46 | 21.8 | 22.02 | -1.61% | 22,827 | 50,362,042 |
| 2024-12-18 | 21.85 | 22.58 | 21.55 | 22.38 | +3.32% | 25,036 | 55,593,495 |
| 2024-12-17 | 22.14 | 22.3 | 21.5 | 21.66 | -1.77% | 57,055 | 123,870,579 |
| 2024-12-16 | 22.64 | 22.75 | 21.93 | 22.05 | -2.04% | 49,547 | 110,065,438 |
| 2024-12-13 | 22.6 | 22.86 | 22.23 | 22.51 | -0.53% | 24,442 | 55,085,415 |
| 2024-12-12 | 22.16 | 23.05 | 21.88 | 22.63 | +1.89% | 26,646 | 60,237,347 |
| 2024-12-11 | 22.2 | 22.47 | 21.86 | 22.21 | -1.07% | 27,020 | 59,719,352 |
| 2024-12-10 | 22.58 | 22.98 | 22.3 | 22.45 | +0.22% | 38,963 | 88,138,347 |
| 2024-12-09 | 22.5 | 23.32 | 22.3 | 22.4 | +0.58% | 46,652 | 106,652,197 |
| 2024-12-06 | 22.06 | 22.5 | 21.66 | 22.27 | +0.18% | 27,590 | 60,943,848 |
| 2024-12-05 | 22.19 | 22.35 | 21.88 | 22.23 | +0.18% | 19,208 | 42,531,977 |
| 2024-12-04 | 21.71 | 22.49 | 21.25 | 22.19 | +2.26% | 33,120 | 72,940,847 |
| 2024-12-03 | 21.82 | 21.99 | 21.47 | 21.7 | -0.96% | 17,161 | 37,143,584 |
| 2024-12-02 | 21.71 | 22.12 | 21.68 | 21.91 | +0.14% | 25,766 | 56,345,739 |
| 2024-11-29 | 21.62 | 22.21 | 21.52 | 21.88 | +0.6% | 24,148 | 52,659,591 |
| 2024-11-28 | 22.35 | 22.44 | 21.7 | 21.75 | -2.9% | 34,520 | 75,769,259 |
| 2024-11-27 | 21.16 | 22.5 | 21.08 | 22.4 | +3.23% | 52,490 | 115,025,753 |
| 2024-11-26 | 22.99 | 23 | 21.51 | 21.7 | -2.6% | 75,895 | 167,396,949 |
| 2024-11-25 | 20.43 | 22.28 | 20.43 | 22.28 | +10.02% | 79,981 | 174,946,430 |
| 2024-11-22 | 20.6 | 20.6 | 19.97 | 20.25 | -2.13% | 25,185 | 50,912,148 |
| 2024-11-21 | 20.59 | 21.38 | 20.25 | 20.69 | +1.27% | 23,452 | 48,809,436 |
| 2024-11-20 | 20.49 | 20.49 | 20.1 | 20.43 | -0.68% | 15,768 | 32,052,669 |
| 2024-11-19 | 20.15 | 20.79 | 20.02 | 20.57 | +2.08% | 23,695 | 48,431,784 |
| 2024-11-18 | 19.86 | 20.69 | 19.41 | 20.15 | +0.8% | 33,052 | 66,276,036 |
| 2024-11-15 | 20.57 | 20.76 | 19.88 | 19.99 | -3.76% | 33,348 | 67,282,437 |
| 2024-11-14 | 21.64 | 22.08 | 20.68 | 20.77 | -4.06% | 51,068 | 108,263,298 |
| 2024-11-13 | 20.34 | 21.66 | 20.34 | 21.65 | +5.76% | 73,025 | 155,196,103 |
| 2024-11-12 | 19.68 | 21.43 | 19.61 | 20.47 | +3.96% | 68,800 | 141,061,558 |
| 2024-11-11 | 19.1 | 19.99 | 19.1 | 19.69 | +1.97% | 33,944 | 66,400,210 |
| 2024-11-08 | 19.75 | 19.84 | 19.15 | 19.31 | -0.77% | 28,736 | 55,886,595 |
| 2024-11-07 | 19.7 | 19.79 | 19.26 | 19.46 | +1.78% | 36,808 | 71,810,783 |
| 2024-11-06 | 18.93 | 19.42 | 18.68 | 19.12 | +1% | 41,154 | 78,277,949 |
| 2024-11-05 | 18.28 | 18.96 | 18.13 | 18.93 | +3.5% | 29,792 | 55,467,930 |
| 2024-11-04 | 17.9 | 18.41 | 17.9 | 18.29 | +2.93% | 21,324 | 38,934,513 |
| 2024-11-01 | 18.3 | 18.35 | 17.7 | 17.77 | -3.21% | 25,795 | 46,270,068 |
| 2024-10-31 | 18.59 | 18.6 | 18.31 | 18.36 | -0.81% | 20,032 | 36,947,364 |
| 2024-10-30 | 18.58 | 18.95 | 18.28 | 18.51 | +0.82% | 27,568 | 51,295,110 |
| 2024-10-29 | 18.77 | 18.82 | 18.27 | 18.36 | -1.66% | 16,757 | 30,990,811 |
| 2024-10-28 | 18.51 | 18.67 | 18.2 | 18.67 | +0.92% | 18,035 | 33,288,040 |
| 2024-10-25 | 18.44 | 18.51 | 18.11 | 18.5 | +1.43% | 18,104 | 33,202,779 |
| 2024-10-24 | 18.19 | 18.4 | 17.96 | 18.24 | +0.33% | 13,661 | 24,841,250 |
| 2024-10-23 | 18.2 | 18.47 | 17.92 | 18.18 | +0.28% | 19,156 | 34,873,880 |
| 2024-10-22 | 17.84 | 18.28 | 17.75 | 18.13 | +1.57% | 19,036 | 34,269,805 |
| 2024-10-21 | 18.28 | 18.32 | 17.76 | 17.85 | -1.82% | 29,281 | 52,666,142 |
| 2024-10-18 | 17.45 | 18.55 | 17.45 | 18.18 | +3.3% | 19,188 | 34,733,857 |
| 2024-10-17 | 17.64 | 18.04 | 17.55 | 17.6 | -0.23% | 15,593 | 27,717,287 |
| 2024-10-16 | 17.62 | 17.79 | 17.43 | 17.64 | -0.84% | 13,883 | 24,456,787 |
| 2024-10-15 | 18.26 | 18.39 | 17.78 | 17.79 | -2.73% | 16,567 | 29,893,101 |
| 2024-10-14 | 17.85 | 18.3 | 17.55 | 18.29 | +2.64% | 17,323 | 31,138,824 |
| 2024-10-11 | 18.84 | 18.85 | 17.71 | 17.82 | -5.56% | 26,833 | 48,629,857 |
| 2024-10-10 | 18.4 | 19.53 | 18.4 | 18.87 | +3.06% | 33,799 | 64,554,898 |
| 2024-10-09 | 19.55 | 20.13 | 18.31 | 18.31 | -9.09% | 39,563 | 75,289,967 |
| 2024-10-08 | 21.21 | 21.24 | 19.16 | 20.14 | +4.3% | 48,942 | 99,410,636 |
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：