股票概览
21.19
+2.86%
+0.59
20.2
开盘价
21.46
最高价
20.2
最低价
21,005
成交量
数据更新至: 2024-12-31
技术指标
20.32
MA5 (5日均线)
20.22
MA10 (10日均线)
21.10
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 | 20.2 | 21.46 | 20.2 | 21.19 | +2.86% | 21,005 | 44,237,508 |
| 2024-12-30 | 20.71 | 21.07 | 20.16 | 20.6 | -1.9% | 20,908 | 43,049,303 |
| 2024-12-27 | 19.49 | 21.06 | 19.23 | 21 | +7.64% | 29,890 | 61,666,805 |
| 2024-12-26 | 19.51 | 19.75 | 19.05 | 19.51 | +1.14% | 13,259 | 25,773,085 |
| 2024-12-25 | 19.8 | 19.82 | 19.08 | 19.29 | -1.68% | 9,647 | 18,578,122 |
| 2024-12-24 | 19.6 | 19.67 | 19.13 | 19.62 | +1.71% | 10,368 | 20,144,049 |
| 2024-12-23 | 20.52 | 20.81 | 19 | 19.29 | -6.36% | 34,036 | 66,330,477 |
| 2024-12-20 | 20.4 | 20.8 | 20.21 | 20.6 | +1.58% | 6,349 | 13,068,418 |
| 2024-12-19 | 20.84 | 20.84 | 20.12 | 20.28 | -2.69% | 13,750 | 27,983,260 |
| 2024-12-18 | 20.81 | 21 | 20.32 | 20.84 | +0.19% | 12,108 | 25,072,691 |
| 2024-12-17 | 21.64 | 22.2 | 20.58 | 20.8 | -2.76% | 15,094 | 32,263,593 |
| 2024-12-16 | 21.88 | 22.08 | 21.35 | 21.39 | -2.73% | 12,835 | 27,840,883 |
| 2024-12-13 | 22.42 | 22.64 | 21.95 | 21.99 | -3.38% | 8,902 | 19,789,223 |
| 2024-12-12 | 22.67 | 22.76 | 22.17 | 22.76 | +0.26% | 12,909 | 28,994,668 |
| 2024-12-11 | 23.36 | 23.36 | 22.37 | 22.7 | -1.82% | 18,830 | 42,745,926 |
| 2024-12-10 | 22.32 | 23.5 | 21.94 | 23.12 | +5.43% | 39,259 | 89,370,745 |
| 2024-12-09 | 22 | 22.22 | 21.68 | 21.93 | -0.32% | 8,506 | 18,637,325 |
| 2024-12-06 | 21.11 | 22.41 | 21.11 | 22 | +2.33% | 16,581 | 36,368,923 |
| 2024-12-05 | 21.53 | 21.63 | 21.07 | 21.5 | -0.78% | 16,356 | 34,890,910 |
| 2024-12-04 | 21.73 | 22.32 | 21.5 | 21.67 | -0.69% | 12,510 | 27,323,390 |
| 2024-12-03 | 21.62 | 22.06 | 21.54 | 21.82 | -0.37% | 10,923 | 23,832,879 |
| 2024-12-02 | 21.12 | 22.18 | 21.1 | 21.9 | +3.99% | 18,375 | 39,911,511 |
| 2024-11-29 | 20.55 | 21.18 | 20.3 | 21.06 | +3.39% | 19,258 | 40,111,306 |
| 2024-11-28 | 20.75 | 20.96 | 20.35 | 20.37 | -1.83% | 12,491 | 25,684,310 |
| 2024-11-27 | 20.37 | 20.88 | 20.2 | 20.75 | +1.77% | 35,097 | 71,860,060 |
| 2024-11-26 | 20.23 | 21.35 | 20.23 | 20.39 | -1.12% | 26,731 | 55,143,412 |
| 2024-11-25 | 20.96 | 21.2 | 20.34 | 20.62 | -0.39% | 10,230 | 21,136,476 |
| 2024-11-22 | 21.91 | 22.04 | 20.7 | 20.7 | -5.52% | 14,857 | 31,553,237 |
| 2024-11-21 | 22 | 22.47 | 21.77 | 21.91 | 0% | 14,112 | 31,259,986 |
| 2024-11-20 | 21.21 | 22.5 | 21.21 | 21.91 | +2.48% | 37,037 | 81,524,638 |
| 2024-11-19 | 21.3 | 21.65 | 20.94 | 21.38 | +0.33% | 9,477 | 20,260,706 |
| 2024-11-18 | 21.32 | 21.32 | 20.49 | 21.31 | +0.71% | 18,176 | 38,137,519 |
| 2024-11-15 | 21.96 | 21.97 | 21.16 | 21.16 | -1.86% | 11,710 | 25,196,027 |
| 2024-11-14 | 22.19 | 22.25 | 21.54 | 21.56 | -2.36% | 14,976 | 32,592,759 |
| 2024-11-13 | 22.35 | 23.75 | 21.65 | 22.08 | -1.91% | 31,891 | 71,548,112 |
| 2024-11-12 | 23 | 23.16 | 22 | 22.51 | -0.79% | 32,334 | 72,582,643 |
| 2024-11-11 | 21.6 | 22.9 | 21.4 | 22.69 | +4.95% | 40,236 | 90,212,347 |
| 2024-11-08 | 21.96 | 22.27 | 21.52 | 21.62 | -0.83% | 17,849 | 39,072,525 |
| 2024-11-07 | 21.61 | 21.95 | 21.34 | 21.8 | +0.88% | 14,369 | 31,145,380 |
| 2024-11-06 | 22.13 | 22.7 | 21.5 | 21.61 | -1.55% | 27,321 | 60,268,457 |
| 2024-11-05 | 21.3 | 22.28 | 20.8 | 21.95 | +4.13% | 20,780 | 44,892,043 |
| 2024-11-04 | 21.11 | 21.48 | 20.83 | 21.08 | -0.14% | 12,290 | 25,881,673 |
| 2024-11-01 | 21.2 | 21.73 | 21.01 | 21.11 | -2.18% | 18,003 | 38,372,885 |
| 2024-10-31 | 22.08 | 22.35 | 21.2 | 21.58 | -1.24% | 29,739 | 64,611,341 |
| 2024-10-30 | 21.45 | 22.26 | 21.4 | 21.85 | +0.74% | 32,082 | 70,183,745 |
| 2024-10-29 | 21.88 | 22.37 | 20.97 | 21.69 | -0.73% | 36,505 | 79,163,888 |
| 2024-10-28 | 20.65 | 22.49 | 20.65 | 21.85 | +5.86% | 50,864 | 111,375,580 |
| 2024-10-25 | 19.74 | 21.18 | 19.66 | 20.64 | +3.88% | 24,402 | 50,032,663 |
| 2024-10-24 | 19.75 | 20.35 | 19.71 | 19.87 | -0.6% | 13,153 | 26,271,572 |
| 2024-10-23 | 20.37 | 20.45 | 19.8 | 19.99 | -1.72% | 18,485 | 37,181,875 |
| 2024-10-22 | 20.29 | 20.86 | 19.96 | 20.34 | -0.44% | 20,511 | 41,736,992 |
| 2024-10-21 | 20.64 | 21.08 | 20.27 | 20.43 | -0.29% | 22,416 | 46,176,627 |
| 2024-10-18 | 19.68 | 20.93 | 19.61 | 20.49 | +3.33% | 29,020 | 59,228,134 |
| 2024-10-17 | 19.51 | 20.67 | 19.46 | 19.83 | +2.48% | 29,325 | 59,333,730 |
| 2024-10-16 | 19.56 | 19.89 | 19.12 | 19.35 | -1.28% | 13,208 | 25,687,720 |
| 2024-10-15 | 19.79 | 20.41 | 19.57 | 19.6 | -1.66% | 23,842 | 47,834,940 |
| 2024-10-14 | 18.89 | 20.22 | 18.41 | 19.93 | +6.29% | 35,223 | 68,714,414 |
| 2024-10-11 | 19.99 | 19.99 | 18.4 | 18.75 | -4.09% | 31,836 | 60,054,103 |
| 2024-10-10 | 20.2 | 20.69 | 19.4 | 19.55 | +0.26% | 53,709 | 107,331,115 |
| 2024-10-09 | 21.54 | 21.79 | 19.5 | 19.5 | -12.36% | 49,099 | 103,613,276 |
| 2024-10-08 | 24.22 | 24.22 | 21 | 22.25 | +10.26% | 89,858 | 200,535,964 |
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：