股票概览
20.2
-1.22%
-0.25
20.27
开盘价
20.55
最高价
19.95
最低价
22,305
成交量
数据更新至: 2024-12-31
技术指标
20.70
MA5 (5日均线)
20.82
MA10 (10日均线)
22.17
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 | 20.27 | 20.55 | 19.95 | 20.2 | -1.22% | 22,305 | 45,001,270 |
| 2024-12-30 | 20.59 | 20.83 | 20.01 | 20.45 | -1.06% | 29,078 | 58,982,828 |
| 2024-12-27 | 21.35 | 21.35 | 20.61 | 20.67 | -1.57% | 21,815 | 45,746,043 |
| 2024-12-26 | 21.23 | 21.39 | 20.92 | 21 | -0.94% | 16,171 | 34,200,213 |
| 2024-12-25 | 21.46 | 21.66 | 20.98 | 21.2 | -1.26% | 21,725 | 45,982,844 |
| 2024-12-24 | 20.69 | 21.6 | 20.69 | 21.47 | +3.77% | 31,147 | 66,246,603 |
| 2024-12-23 | 20.83 | 21.18 | 20.47 | 20.69 | -0.67% | 28,188 | 58,692,381 |
| 2024-12-20 | 20.86 | 21.32 | 20.7 | 20.83 | -0.24% | 27,227 | 57,040,358 |
| 2024-12-19 | 20.8 | 21.03 | 20.51 | 20.88 | +0.34% | 22,302 | 46,277,073 |
| 2024-12-18 | 20.96 | 21.15 | 20.4 | 20.81 | -0.86% | 26,496 | 55,160,527 |
| 2024-12-17 | 21.18 | 21.35 | 20.7 | 20.99 | -0.94% | 35,120 | 73,553,379 |
| 2024-12-16 | 22.7 | 23 | 20.8 | 21.19 | -6.65% | 88,153 | 187,079,861 |
| 2024-12-13 | 23.82 | 23.82 | 22.61 | 22.7 | -4.86% | 54,009 | 124,065,374 |
| 2024-12-12 | 23.87 | 24.05 | 23.5 | 23.86 | +0.29% | 23,263 | 55,188,143 |
| 2024-12-11 | 24.44 | 24.51 | 23.73 | 23.79 | -2.18% | 25,891 | 62,030,716 |
| 2024-12-10 | 24.79 | 24.98 | 24.11 | 24.32 | +1.29% | 38,394 | 94,365,121 |
| 2024-12-09 | 24.86 | 24.97 | 24 | 24.01 | -3.03% | 28,639 | 69,630,974 |
| 2024-12-06 | 24.63 | 24.86 | 23.72 | 24.76 | +0.12% | 48,907 | 118,755,774 |
| 2024-12-05 | 24.85 | 25.28 | 24.42 | 24.73 | -0.48% | 28,402 | 70,506,480 |
| 2024-12-04 | 26.62 | 27.07 | 24.6 | 24.85 | -7.45% | 47,206 | 119,928,390 |
| 2024-12-03 | 25.9 | 27.2 | 25.66 | 26.85 | +3.67% | 54,029 | 143,539,871 |
| 2024-12-02 | 25.19 | 26.27 | 25.12 | 25.9 | +2.33% | 49,242 | 127,583,859 |
| 2024-11-29 | 24.4 | 25.8 | 24.03 | 25.31 | +3.73% | 54,883 | 138,024,764 |
| 2024-11-28 | 24.37 | 24.75 | 23.82 | 24.4 | +0.62% | 36,887 | 90,037,946 |
| 2024-11-27 | 23.16 | 24.28 | 23.02 | 24.25 | +5.8% | 45,179 | 107,650,028 |
| 2024-11-26 | 23.6 | 24.59 | 22.9 | 22.92 | -2.51% | 27,028 | 63,831,228 |
| 2024-11-25 | 21.97 | 23.72 | 21.97 | 23.51 | +5.05% | 50,793 | 117,788,187 |
| 2024-11-22 | 24.07 | 24.65 | 22.38 | 22.38 | -6.28% | 40,103 | 93,060,752 |
| 2024-11-21 | 23.95 | 25.1 | 23.79 | 23.88 | -0.29% | 40,806 | 99,309,749 |
| 2024-11-20 | 22.75 | 24.41 | 22.5 | 23.95 | +5.27% | 53,174 | 126,570,063 |
| 2024-11-19 | 23.69 | 24.07 | 21.93 | 22.75 | -3.48% | 51,334 | 116,510,955 |
| 2024-11-18 | 23.75 | 23.99 | 23.09 | 23.57 | -0.97% | 46,938 | 110,369,067 |
| 2024-11-15 | 24.4 | 25.07 | 23.74 | 23.8 | -3.05% | 36,748 | 89,763,886 |
| 2024-11-14 | 25.1 | 25.65 | 24.53 | 24.55 | -1.8% | 57,058 | 141,994,859 |
| 2024-11-13 | 24.62 | 25.2 | 23.84 | 25 | +1.42% | 55,959 | 138,053,574 |
| 2024-11-12 | 24.33 | 25.58 | 23.81 | 24.65 | +2.84% | 76,693 | 190,310,821 |
| 2024-11-11 | 23 | 24.2 | 22.62 | 23.97 | +4.44% | 66,844 | 157,385,142 |
| 2024-11-08 | 23.46 | 23.85 | 22.84 | 22.95 | -1.12% | 40,018 | 93,469,217 |
| 2024-11-07 | 22.39 | 23.32 | 22.31 | 23.21 | +2.7% | 33,755 | 77,332,775 |
| 2024-11-06 | 23.16 | 23.27 | 22.41 | 22.6 | -1.78% | 35,262 | 80,178,274 |
| 2024-11-05 | 22.17 | 23.09 | 21.73 | 23.01 | +3.98% | 40,048 | 90,361,274 |
| 2024-11-04 | 22.34 | 22.86 | 21.92 | 22.13 | -0.09% | 34,173 | 76,071,399 |
| 2024-11-01 | 22.65 | 23.2 | 22.1 | 22.15 | -3.15% | 35,587 | 79,774,395 |
| 2024-10-31 | 22.8 | 23.19 | 22.52 | 22.87 | -0.13% | 35,048 | 80,340,672 |
| 2024-10-30 | 23.78 | 23.95 | 22.6 | 22.9 | -4.58% | 75,724 | 175,852,962 |
| 2024-10-29 | 24.98 | 25.24 | 23.88 | 24 | -3.92% | 46,665 | 113,057,951 |
| 2024-10-28 | 24.09 | 25.29 | 24.09 | 24.98 | +2.71% | 40,624 | 100,913,709 |
| 2024-10-25 | 23.96 | 24.77 | 23.51 | 24.32 | +1.5% | 56,544 | 136,374,381 |
| 2024-10-24 | 24.18 | 24.33 | 23.5 | 23.96 | +0.17% | 50,359 | 120,198,300 |
| 2024-10-23 | 24.56 | 24.71 | 23.71 | 23.92 | -2.72% | 41,990 | 101,029,144 |
| 2024-10-22 | 24.85 | 24.89 | 23.71 | 24.59 | -1.28% | 46,739 | 113,633,633 |
| 2024-10-21 | 25.57 | 25.57 | 23.93 | 24.91 | +0.04% | 56,670 | 140,412,005 |
| 2024-10-18 | 23.42 | 25.8 | 23.22 | 24.9 | +5.96% | 63,073 | 155,317,320 |
| 2024-10-17 | 23.69 | 24.14 | 23.35 | 23.5 | -0.8% | 29,934 | 70,892,712 |
| 2024-10-16 | 24.29 | 24.57 | 23.5 | 23.69 | -1.46% | 29,519 | 70,863,250 |
| 2024-10-15 | 25.25 | 25.25 | 23.91 | 24.04 | -4.38% | 45,401 | 111,245,919 |
| 2024-10-14 | 25.39 | 25.43 | 23.95 | 25.14 | +0.08% | 55,176 | 136,528,157 |
| 2024-10-11 | 27.01 | 27.29 | 24.7 | 25.12 | -7.37% | 46,806 | 121,328,881 |
| 2024-10-10 | 28.25 | 29.79 | 27.04 | 27.12 | -3.14% | 52,484 | 147,582,986 |
| 2024-10-09 | 29.9 | 30.81 | 27.24 | 28 | -7.38% | 83,578 | 244,738,817 |
| 2024-10-08 | 33 | 33 | 28.34 | 30.23 | +9.41% | 106,232 | 322,443,237 |
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：