股票概览
20.82
-1.7%
-0.36
21.29
开盘价
21.65
最高价
20.71
最低价
8,247
成交量
数据更新至: 2024-12-31
技术指标
21.29
MA5 (5日均线)
21.74
MA10 (10日均线)
22.86
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 | 21.29 | 21.65 | 20.71 | 20.82 | -1.7% | 8,247 | 17,491,918 |
| 2024-12-30 | 21.65 | 21.75 | 20.65 | 21.18 | -1.63% | 4,946 | 10,479,613 |
| 2024-12-27 | 21.54 | 22.09 | 21.3 | 21.53 | 0% | 6,762 | 14,665,782 |
| 2024-12-26 | 21.4 | 22.19 | 21.04 | 21.53 | +0.61% | 7,275 | 15,778,051 |
| 2024-12-25 | 21.78 | 21.78 | 20.57 | 21.4 | -0.93% | 8,467 | 17,851,262 |
| 2024-12-24 | 21.34 | 21.66 | 20.95 | 21.6 | +0.61% | 8,308 | 17,695,975 |
| 2024-12-23 | 23 | 23.13 | 21.15 | 21.47 | -6.85% | 10,274 | 22,513,499 |
| 2024-12-20 | 22.49 | 23.23 | 22.25 | 23.05 | +2.49% | 7,870 | 18,000,283 |
| 2024-12-19 | 22.11 | 22.5 | 21.5 | 22.49 | +0.72% | 9,423 | 20,820,049 |
| 2024-12-18 | 22.54 | 22.82 | 21.82 | 22.33 | -0.84% | 6,263 | 13,984,617 |
| 2024-12-17 | 23.69 | 23.75 | 22.51 | 22.52 | -5.18% | 8,661 | 19,783,053 |
| 2024-12-16 | 23.97 | 24.2 | 23.54 | 23.75 | -0.42% | 5,559 | 13,241,203 |
| 2024-12-13 | 24.63 | 24.8 | 23.85 | 23.85 | -3.05% | 6,862 | 16,554,371 |
| 2024-12-12 | 24.67 | 24.83 | 24 | 24.6 | -0.28% | 7,685 | 18,814,652 |
| 2024-12-11 | 24.63 | 24.82 | 24.4 | 24.67 | +0.78% | 6,026 | 14,828,882 |
| 2024-12-10 | 25.03 | 25.25 | 24.33 | 24.48 | +1.7% | 9,100 | 22,575,376 |
| 2024-12-09 | 24.45 | 24.8 | 23.68 | 24.07 | -1.39% | 7,026 | 17,013,639 |
| 2024-12-06 | 24.17 | 25.01 | 23.78 | 24.41 | +1.5% | 8,434 | 20,586,911 |
| 2024-12-05 | 23.2 | 24.26 | 23.2 | 24.05 | +3.13% | 8,141 | 19,565,615 |
| 2024-12-04 | 24 | 24.29 | 23.24 | 23.32 | -2.87% | 8,417 | 20,010,505 |
| 2024-12-03 | 24.1 | 24.34 | 23.71 | 24.01 | -0.79% | 5,683 | 13,630,721 |
| 2024-12-02 | 24.31 | 24.47 | 23.92 | 24.2 | +0.62% | 6,215 | 15,038,655 |
| 2024-11-29 | 23.31 | 24.5 | 23.21 | 24.05 | +2.25% | 7,721 | 18,452,538 |
| 2024-11-28 | 23.88 | 24.02 | 23.51 | 23.52 | -1.05% | 6,339 | 15,057,198 |
| 2024-11-27 | 23.13 | 23.95 | 22.02 | 23.77 | +3.66% | 9,058 | 20,687,093 |
| 2024-11-26 | 23.48 | 24.25 | 22.58 | 22.93 | -2.34% | 6,146 | 14,380,170 |
| 2024-11-25 | 24.07 | 24.07 | 22.54 | 23.48 | +2.44% | 6,970 | 16,073,395 |
| 2024-11-22 | 24 | 24.49 | 22.88 | 22.92 | -4.22% | 10,050 | 23,938,147 |
| 2024-11-21 | 24.9 | 24.9 | 23.56 | 23.93 | +0.13% | 8,795 | 21,364,158 |
| 2024-11-20 | 23.34 | 24.19 | 22.81 | 23.9 | +1.88% | 11,651 | 27,503,432 |
| 2024-11-19 | 23.15 | 23.5 | 22.39 | 23.46 | +3.26% | 11,888 | 27,185,345 |
| 2024-11-18 | 24.02 | 24.37 | 22.38 | 22.72 | -5.41% | 10,115 | 23,192,215 |
| 2024-11-15 | 24.9 | 25.73 | 24 | 24.02 | -3.88% | 10,635 | 26,402,664 |
| 2024-11-14 | 25.61 | 25.95 | 24.78 | 24.99 | -2.34% | 9,849 | 24,961,372 |
| 2024-11-13 | 25.15 | 26.51 | 25.09 | 25.59 | -1.04% | 12,820 | 32,929,727 |
| 2024-11-12 | 27.01 | 27.36 | 25.22 | 25.86 | -5.96% | 20,109 | 52,877,393 |
| 2024-11-11 | 25.9 | 27.59 | 25.52 | 27.5 | +5.77% | 24,212 | 65,130,183 |
| 2024-11-08 | 25.25 | 27.27 | 24.62 | 26 | +3.67% | 25,557 | 66,653,637 |
| 2024-11-07 | 24.97 | 25.49 | 24.24 | 25.08 | -0.83% | 20,219 | 50,004,669 |
| 2024-11-06 | 22.73 | 27.83 | 22.73 | 25.29 | +9.06% | 30,693 | 79,320,472 |
| 2024-11-05 | 22.03 | 23.19 | 21.69 | 23.19 | +4.46% | 11,682 | 26,318,054 |
| 2024-11-04 | 21.68 | 22.22 | 21.2 | 22.2 | +2.4% | 7,328 | 15,970,919 |
| 2024-11-01 | 23.23 | 23.88 | 21.6 | 21.68 | -6.07% | 10,876 | 24,472,719 |
| 2024-10-31 | 21.68 | 23.37 | 21.42 | 23.08 | +6.56% | 12,771 | 28,996,787 |
| 2024-10-30 | 21.95 | 22.36 | 21.3 | 21.66 | -2.17% | 6,671 | 14,565,393 |
| 2024-10-29 | 22.81 | 23.03 | 21.93 | 22.14 | -2.94% | 7,535 | 17,047,071 |
| 2024-10-28 | 22.04 | 22.89 | 21.71 | 22.81 | +3.49% | 7,380 | 16,711,279 |
| 2024-10-25 | 21.89 | 22.21 | 21.68 | 22.04 | +0.55% | 6,374 | 13,993,448 |
| 2024-10-24 | 21.71 | 22.7 | 21.36 | 21.92 | +0.09% | 9,241 | 20,357,494 |
| 2024-10-23 | 21.79 | 22.42 | 21.44 | 21.9 | -0.36% | 7,865 | 17,281,842 |
| 2024-10-22 | 22.27 | 22.52 | 21.62 | 21.98 | -0.9% | 9,794 | 21,566,719 |
| 2024-10-21 | 21.45 | 22.48 | 21.24 | 22.18 | +4.47% | 11,106 | 24,413,259 |
| 2024-10-18 | 20.1 | 21.86 | 19.83 | 21.23 | +5.62% | 11,041 | 23,138,699 |
| 2024-10-17 | 19.98 | 20.68 | 19.97 | 20.1 | +1.62% | 8,891 | 18,154,682 |
| 2024-10-16 | 19.65 | 20.1 | 19.49 | 19.78 | -0.15% | 6,886 | 13,680,920 |
| 2024-10-15 | 20.47 | 20.93 | 19.79 | 19.81 | -2.65% | 10,082 | 20,654,765 |
| 2024-10-14 | 20 | 20.57 | 19.5 | 20.35 | +3.93% | 8,719 | 17,446,960 |
| 2024-10-11 | 21.38 | 21.47 | 19.52 | 19.58 | -9.14% | 12,054 | 24,444,609 |
| 2024-10-10 | 22.59 | 23 | 21.55 | 21.55 | -0.51% | 13,183 | 29,146,308 |
| 2024-10-09 | 22.96 | 22.96 | 20.51 | 21.66 | -10.68% | 24,132 | 53,159,704 |
| 2024-10-08 | 24.45 | 24.46 | 22.1 | 24.25 | +18.99% | 30,718 | 71,900,908 |
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：