股票概览
19.83
-4.71%
-0.98
20.89
开盘价
20.89
最高价
19.78
最低价
22,889
成交量
数据更新至: 2024-12-31
技术指标
20.44
MA5 (5日均线)
20.37
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 | 20.89 | 20.89 | 19.78 | 19.83 | -4.71% | 22,889 | 46,091,959 |
| 2024-12-30 | 20.72 | 21.18 | 20.46 | 20.81 | +0.1% | 18,024 | 37,694,235 |
| 2024-12-27 | 20.93 | 21.7 | 20.4 | 20.79 | +1.37% | 24,916 | 52,535,029 |
| 2024-12-26 | 20.27 | 20.78 | 20.15 | 20.51 | +1.33% | 12,190 | 25,111,071 |
| 2024-12-25 | 20.38 | 20.48 | 19.81 | 20.24 | -0.54% | 16,449 | 33,101,380 |
| 2024-12-24 | 19.96 | 21.04 | 19.96 | 20.35 | +2.73% | 27,214 | 55,993,580 |
| 2024-12-23 | 20.5 | 20.63 | 19.71 | 19.81 | -3.93% | 16,985 | 33,999,752 |
| 2024-12-20 | 20.33 | 20.81 | 20.23 | 20.62 | +1.13% | 11,136 | 22,922,891 |
| 2024-12-19 | 20.06 | 20.45 | 19.93 | 20.39 | +0.34% | 12,239 | 24,641,727 |
| 2024-12-18 | 20.54 | 20.54 | 19.82 | 20.32 | -0.05% | 15,693 | 31,735,601 |
| 2024-12-17 | 21 | 21.2 | 20.31 | 20.33 | -3.83% | 16,356 | 33,756,677 |
| 2024-12-16 | 21.41 | 21.41 | 20.94 | 21.14 | -1.31% | 13,593 | 28,763,957 |
| 2024-12-13 | 22.2 | 22.2 | 21.13 | 21.42 | -2.5% | 22,180 | 47,757,213 |
| 2024-12-12 | 22.23 | 22.23 | 21.61 | 21.97 | -1.17% | 21,389 | 46,766,462 |
| 2024-12-11 | 22.35 | 22.44 | 21.86 | 22.23 | +0.23% | 17,037 | 37,696,437 |
| 2024-12-10 | 22.93 | 22.93 | 22.12 | 22.18 | +0.27% | 22,397 | 50,283,679 |
| 2024-12-09 | 22.27 | 22.43 | 21.73 | 22.12 | -1.12% | 16,314 | 36,084,813 |
| 2024-12-06 | 22.74 | 22.77 | 22.1 | 22.37 | -0.71% | 20,499 | 46,015,431 |
| 2024-12-05 | 21.66 | 22.86 | 21.66 | 22.53 | +4.06% | 26,156 | 58,472,265 |
| 2024-12-04 | 22.58 | 22.59 | 21.42 | 21.65 | -2.74% | 20,251 | 44,439,013 |
| 2024-12-03 | 22.6 | 22.65 | 21.92 | 22.26 | -1.85% | 21,670 | 48,206,183 |
| 2024-12-02 | 22.07 | 22.95 | 22.07 | 22.68 | +2.76% | 27,621 | 62,584,120 |
| 2024-11-29 | 21.49 | 22.35 | 21.15 | 22.07 | +2.03% | 24,061 | 52,570,469 |
| 2024-11-28 | 21.77 | 22.5 | 21.62 | 21.63 | -0.55% | 26,392 | 58,163,494 |
| 2024-11-27 | 20.94 | 21.8 | 20.3 | 21.75 | +2.84% | 22,767 | 47,796,553 |
| 2024-11-26 | 21.1 | 22 | 21.08 | 21.15 | -0.42% | 17,768 | 38,215,111 |
| 2024-11-25 | 20.6 | 21.26 | 20.55 | 21.24 | +1.34% | 16,304 | 33,963,497 |
| 2024-11-22 | 22.26 | 22.29 | 20.96 | 20.96 | -5.76% | 26,895 | 58,170,409 |
| 2024-11-21 | 22.11 | 22.5 | 21.9 | 22.24 | -0.4% | 26,507 | 58,840,797 |
| 2024-11-20 | 21.5 | 22.38 | 21.35 | 22.33 | +4.64% | 46,287 | 102,068,313 |
| 2024-11-19 | 20.3 | 21.34 | 20.04 | 21.34 | +6.22% | 32,459 | 67,232,175 |
| 2024-11-18 | 20.98 | 20.98 | 19.76 | 20.09 | -2.24% | 23,646 | 47,714,697 |
| 2024-11-15 | 21.19 | 21.53 | 20.5 | 20.55 | -3.02% | 25,173 | 52,616,104 |
| 2024-11-14 | 22.06 | 22.13 | 21.15 | 21.19 | -3.73% | 21,796 | 47,057,419 |
| 2024-11-13 | 21.9 | 22.06 | 21.29 | 22.01 | -0.18% | 35,113 | 76,123,742 |
| 2024-11-12 | 23.82 | 23.87 | 21.59 | 22.05 | -6.41% | 61,893 | 139,419,259 |
| 2024-11-11 | 22.17 | 24.36 | 21.96 | 23.56 | +8.97% | 73,337 | 170,839,026 |
| 2024-11-08 | 21.1 | 22.17 | 21.1 | 21.62 | +2.46% | 38,295 | 82,785,056 |
| 2024-11-07 | 21.3 | 21.41 | 20.68 | 21.1 | -1.63% | 38,976 | 81,987,849 |
| 2024-11-06 | 21.5 | 22.63 | 21.2 | 21.45 | +2.98% | 67,558 | 148,431,530 |
| 2024-11-05 | 20.3 | 21.09 | 19.88 | 20.83 | +4.25% | 42,252 | 87,239,647 |
| 2024-11-04 | 19.01 | 20.3 | 18.82 | 19.98 | +6.16% | 39,989 | 78,804,000 |
| 2024-11-01 | 20.08 | 20.3 | 18.78 | 18.82 | -6.27% | 39,438 | 75,937,912 |
| 2024-10-31 | 19.66 | 21.01 | 19.4 | 20.08 | +3.24% | 43,575 | 88,102,987 |
| 2024-10-30 | 19.18 | 20.05 | 18.9 | 19.45 | +1.46% | 31,358 | 61,336,161 |
| 2024-10-29 | 19.97 | 20.09 | 19.1 | 19.17 | -4.01% | 32,721 | 64,007,577 |
| 2024-10-28 | 19.85 | 20.37 | 19.8 | 19.97 | -0.45% | 31,762 | 63,710,162 |
| 2024-10-25 | 19.6 | 20.2 | 19.59 | 20.06 | +2.35% | 35,890 | 71,454,157 |
| 2024-10-24 | 19.56 | 20.02 | 19.33 | 19.6 | +0.26% | 27,785 | 54,622,847 |
| 2024-10-23 | 19.57 | 20.1 | 19.2 | 19.55 | -0.31% | 34,783 | 68,514,508 |
| 2024-10-22 | 19.75 | 20.41 | 19.31 | 19.61 | +0.05% | 51,863 | 102,999,642 |
| 2024-10-21 | 18.5 | 19.94 | 18.5 | 19.6 | +6.7% | 56,592 | 109,644,330 |
| 2024-10-18 | 17.84 | 18.9 | 17.34 | 18.37 | +5.27% | 35,825 | 65,067,690 |
| 2024-10-17 | 17.59 | 18.08 | 17.42 | 17.45 | -0.29% | 19,765 | 35,156,466 |
| 2024-10-16 | 17.4 | 17.75 | 17.08 | 17.5 | -1.46% | 21,157 | 36,954,488 |
| 2024-10-15 | 18.45 | 18.45 | 17.75 | 17.76 | -4.26% | 36,513 | 65,951,829 |
| 2024-10-14 | 18.25 | 18.74 | 17.9 | 18.55 | +3.69% | 20,984 | 38,549,232 |
| 2024-10-11 | 19 | 19.09 | 17.75 | 17.89 | -6.97% | 25,469 | 46,421,624 |
| 2024-10-10 | 19.1 | 20.1 | 18.69 | 19.23 | +0.89% | 27,231 | 52,900,666 |
| 2024-10-09 | 21.09 | 21.09 | 19 | 19.06 | -11.27% | 46,561 | 92,789,519 |
| 2024-10-08 | 22.58 | 22.58 | 19.5 | 21.48 | +13.17% | 65,827 | 139,060,857 |
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：