股票概览
20.6
+3.36%
+0.67
20.32
开盘价
21.54
最高价
20.3
最低价
180,144
成交量
数据更新至: 2024-12-31
技术指标
20.45
MA5 (5日均线)
19.20
MA10 (10日均线)
19.00
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 | 20.32 | 21.54 | 20.3 | 20.6 | +3.36% | 180,144 | 372,985,383 |
| 2024-12-30 | 20.15 | 20.77 | 19.84 | 19.93 | -2.06% | 140,098 | 282,215,461 |
| 2024-12-27 | 21 | 22.94 | 20.18 | 20.35 | -6.05% | 218,029 | 455,063,621 |
| 2024-12-26 | 20.26 | 21.66 | 20 | 21.66 | +10.01% | 246,070 | 514,200,615 |
| 2024-12-25 | 17.81 | 19.69 | 17.81 | 19.69 | +10% | 74,270 | 145,181,454 |
| 2024-12-24 | 17.89 | 17.9 | 17.45 | 17.9 | +1.82% | 22,836 | 40,535,826 |
| 2024-12-23 | 18.42 | 18.42 | 17.51 | 17.58 | -4.51% | 35,742 | 63,992,586 |
| 2024-12-20 | 17.94 | 18.7 | 17.93 | 18.41 | +2.68% | 39,255 | 72,435,279 |
| 2024-12-19 | 17.71 | 18.03 | 17.57 | 17.93 | -0.33% | 21,608 | 38,502,938 |
| 2024-12-18 | 17.96 | 18.05 | 17.5 | 17.99 | +1.07% | 25,078 | 44,801,382 |
| 2024-12-17 | 18.54 | 18.54 | 17.76 | 17.8 | -4.04% | 35,915 | 64,974,841 |
| 2024-12-16 | 18.68 | 18.86 | 18.45 | 18.55 | -1.12% | 26,845 | 50,031,294 |
| 2024-12-13 | 18.98 | 19.11 | 18.7 | 18.76 | -1.83% | 38,224 | 72,154,531 |
| 2024-12-12 | 19.2 | 19.2 | 18.77 | 19.11 | +0.58% | 48,570 | 92,386,161 |
| 2024-12-11 | 18.65 | 19.47 | 18.62 | 19 | +1.88% | 69,847 | 133,302,270 |
| 2024-12-10 | 19.15 | 19.28 | 18.61 | 18.65 | -0.16% | 55,151 | 104,095,096 |
| 2024-12-09 | 18.7 | 19.03 | 18.62 | 18.68 | +0.21% | 60,146 | 113,105,880 |
| 2024-12-06 | 19.06 | 19.09 | 18.53 | 18.64 | -2.36% | 67,994 | 127,368,250 |
| 2024-12-05 | 19.35 | 19.35 | 18.83 | 19.09 | -3.1% | 98,249 | 187,525,943 |
| 2024-12-04 | 19.99 | 20.85 | 19.18 | 19.7 | +1.08% | 181,356 | 361,032,655 |
| 2024-12-03 | 17.76 | 19.49 | 17.64 | 19.49 | +9.99% | 88,391 | 165,288,661 |
| 2024-12-02 | 17.37 | 17.74 | 17.2 | 17.72 | +2.84% | 31,309 | 54,888,750 |
| 2024-11-29 | 17.08 | 17.33 | 16.85 | 17.23 | +0.82% | 21,263 | 36,502,200 |
| 2024-11-28 | 17.18 | 17.38 | 17.02 | 17.09 | -0.52% | 19,876 | 34,203,069 |
| 2024-11-27 | 17.08 | 17.2 | 16.4 | 17.18 | +0.23% | 24,709 | 41,455,104 |
| 2024-11-26 | 17.5 | 17.61 | 17.09 | 17.14 | -1.83% | 21,494 | 37,278,593 |
| 2024-11-25 | 17.02 | 17.6 | 17.01 | 17.46 | +2.89% | 27,106 | 46,968,692 |
| 2024-11-22 | 17.77 | 17.79 | 16.91 | 16.97 | -4.34% | 25,129 | 43,760,387 |
| 2024-11-21 | 17.68 | 17.95 | 17.51 | 17.74 | +0.68% | 28,542 | 50,644,499 |
| 2024-11-20 | 17.23 | 17.63 | 17.23 | 17.62 | +1.91% | 27,646 | 48,230,605 |
| 2024-11-19 | 16.63 | 17.3 | 16.63 | 17.29 | +3.97% | 27,715 | 46,939,900 |
| 2024-11-18 | 17.22 | 17.48 | 16.48 | 16.63 | -3.43% | 35,704 | 59,974,644 |
| 2024-11-15 | 17.36 | 17.75 | 17.16 | 17.22 | -1.09% | 32,020 | 56,025,866 |
| 2024-11-14 | 17.88 | 18.37 | 17.33 | 17.41 | -2.57% | 41,674 | 74,284,069 |
| 2024-11-13 | 17.75 | 17.98 | 17.41 | 17.87 | +0.45% | 29,959 | 53,080,567 |
| 2024-11-12 | 17.94 | 18.14 | 17.56 | 17.79 | -0.5% | 45,347 | 81,245,421 |
| 2024-11-11 | 17.34 | 17.88 | 17.3 | 17.88 | +2.17% | 43,238 | 76,437,923 |
| 2024-11-08 | 17.52 | 17.87 | 17.43 | 17.5 | +0.4% | 49,186 | 86,820,497 |
| 2024-11-07 | 17.14 | 17.43 | 17.06 | 17.43 | +1.34% | 39,344 | 67,939,187 |
| 2024-11-06 | 17.14 | 17.44 | 17.11 | 17.2 | +0.35% | 46,068 | 79,657,147 |
| 2024-11-05 | 16.97 | 17.17 | 16.91 | 17.14 | +1% | 34,572 | 58,950,673 |
| 2024-11-04 | 16.67 | 17 | 16.56 | 16.97 | +1.43% | 25,947 | 43,794,744 |
| 2024-11-01 | 17.18 | 17.4 | 16.71 | 16.73 | -3.29% | 44,189 | 74,819,014 |
| 2024-10-31 | 17.18 | 17.59 | 17.12 | 17.3 | +0.58% | 35,301 | 61,276,146 |
| 2024-10-30 | 17.04 | 17.5 | 16.93 | 17.2 | +0.29% | 37,432 | 64,417,195 |
| 2024-10-29 | 17.63 | 17.9 | 17.13 | 17.15 | -1.32% | 41,672 | 72,644,708 |
| 2024-10-28 | 17.3 | 17.39 | 17.07 | 17.38 | +0.12% | 35,554 | 61,276,041 |
| 2024-10-25 | 16.82 | 17.44 | 16.75 | 17.36 | +3.21% | 40,668 | 70,131,698 |
| 2024-10-24 | 16.91 | 17.01 | 16.68 | 16.82 | -0.24% | 22,500 | 37,821,053 |
| 2024-10-23 | 16.95 | 17.1 | 16.8 | 16.86 | -0.41% | 31,096 | 52,734,549 |
| 2024-10-22 | 16.73 | 16.98 | 16.59 | 16.93 | +1.07% | 29,917 | 50,300,398 |
| 2024-10-21 | 16.46 | 16.87 | 16.46 | 16.75 | +1.7% | 43,142 | 72,130,501 |
| 2024-10-18 | 15.95 | 16.68 | 15.95 | 16.47 | +1.73% | 34,314 | 56,281,382 |
| 2024-10-17 | 16.25 | 16.5 | 16.17 | 16.19 | -0.67% | 19,747 | 32,222,147 |
| 2024-10-16 | 15.85 | 16.38 | 15.75 | 16.3 | +0.56% | 22,636 | 36,592,831 |
| 2024-10-15 | 16.25 | 16.87 | 16.02 | 16.21 | -0.25% | 35,137 | 57,446,991 |
| 2024-10-14 | 15.95 | 16.25 | 15.7 | 16.25 | +1.88% | 26,586 | 42,676,959 |
| 2024-10-11 | 16.4 | 16.49 | 15.7 | 15.95 | -3.33% | 29,725 | 47,753,631 |
| 2024-10-10 | 16.35 | 16.86 | 16.23 | 16.5 | +0.92% | 37,446 | 62,020,552 |
| 2024-10-09 | 17.91 | 17.91 | 16.33 | 16.35 | -9.87% | 64,003 | 107,420,566 |
| 2024-10-08 | 18.88 | 18.9 | 16.89 | 18.14 | +5.59% | 95,983 | 172,429,987 |
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：