股票概览
21.01
-3.58%
-0.78
21.59
开盘价
21.88
最高价
20.99
最低价
30,849
成交量
数据更新至: 2024-12-31
技术指标
21.61
MA5 (5日均线)
21.59
MA10 (10日均线)
21.71
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 | 21.59 | 21.88 | 20.99 | 21.01 | -3.58% | 30,849 | 65,769,142 |
| 2024-12-30 | 21.71 | 22.06 | 21.5 | 21.79 | +0.14% | 22,653 | 49,429,752 |
| 2024-12-27 | 22 | 22.07 | 21.67 | 21.76 | -0.64% | 25,372 | 55,453,392 |
| 2024-12-26 | 21.54 | 21.97 | 21.51 | 21.9 | +1.39% | 22,525 | 49,150,972 |
| 2024-12-25 | 21.95 | 21.95 | 21.42 | 21.6 | -0.92% | 21,242 | 45,880,195 |
| 2024-12-24 | 21.33 | 22.07 | 21.33 | 21.8 | +2.2% | 30,743 | 67,039,645 |
| 2024-12-23 | 21.8 | 21.86 | 21.2 | 21.33 | -2.16% | 21,319 | 45,791,975 |
| 2024-12-20 | 21.46 | 21.91 | 21.3 | 21.8 | +1.4% | 26,141 | 56,613,999 |
| 2024-12-19 | 21.28 | 21.6 | 21.08 | 21.5 | +0.47% | 26,681 | 56,991,643 |
| 2024-12-18 | 21.25 | 21.66 | 21.19 | 21.4 | +0.99% | 27,546 | 59,055,532 |
| 2024-12-17 | 21.4 | 21.62 | 21.09 | 21.19 | -0.98% | 24,778 | 52,857,559 |
| 2024-12-16 | 21.63 | 21.68 | 21.19 | 21.4 | -0.93% | 25,271 | 54,117,472 |
| 2024-12-13 | 22.06 | 22.2 | 21.53 | 21.6 | -2.75% | 31,220 | 68,064,678 |
| 2024-12-12 | 22.32 | 22.38 | 22.07 | 22.21 | -0.18% | 30,351 | 67,480,772 |
| 2024-12-11 | 22.2 | 22.34 | 22.03 | 22.25 | +0.32% | 26,703 | 59,292,219 |
| 2024-12-10 | 22.8 | 22.89 | 22.11 | 22.18 | +0.82% | 39,481 | 88,633,223 |
| 2024-12-09 | 22.08 | 22.23 | 21.66 | 22 | -0.36% | 25,584 | 56,291,990 |
| 2024-12-06 | 22 | 22.23 | 21.58 | 22.08 | +0.82% | 28,157 | 61,724,442 |
| 2024-12-05 | 21.38 | 22.31 | 21.3 | 21.9 | +1.91% | 32,678 | 71,456,227 |
| 2024-12-04 | 21.85 | 21.89 | 21.29 | 21.49 | -2.01% | 28,722 | 62,038,605 |
| 2024-12-03 | 21.92 | 22.06 | 21.65 | 21.93 | +0.09% | 28,956 | 63,371,780 |
| 2024-12-02 | 21.65 | 22.3 | 21.6 | 21.91 | +1.53% | 31,634 | 69,421,684 |
| 2024-11-29 | 21.16 | 21.98 | 21.03 | 21.58 | +1.98% | 32,666 | 70,443,241 |
| 2024-11-28 | 21.41 | 21.49 | 21.07 | 21.16 | -1.21% | 26,107 | 55,630,398 |
| 2024-11-27 | 20.75 | 21.43 | 20.22 | 21.42 | +2.59% | 35,603 | 74,028,922 |
| 2024-11-26 | 21.19 | 21.3 | 20.7 | 20.88 | -1.46% | 28,424 | 59,590,621 |
| 2024-11-25 | 20.97 | 21.23 | 20.73 | 21.19 | +1.05% | 32,597 | 68,449,462 |
| 2024-11-22 | 22.09 | 22.09 | 20.9 | 20.97 | -5.11% | 42,294 | 90,748,225 |
| 2024-11-21 | 22.43 | 22.43 | 21.82 | 22.1 | -1.3% | 31,657 | 69,964,380 |
| 2024-11-20 | 22.2 | 22.73 | 22.05 | 22.39 | +0.4% | 42,007 | 93,837,299 |
| 2024-11-19 | 21.4 | 22.35 | 21.3 | 22.3 | +3.91% | 55,407 | 121,727,636 |
| 2024-11-18 | 21.69 | 22.46 | 21.19 | 21.46 | -0.42% | 48,910 | 106,463,891 |
| 2024-11-15 | 22.08 | 22.46 | 21.51 | 21.55 | -2.4% | 43,617 | 95,999,715 |
| 2024-11-14 | 22.82 | 22.99 | 22 | 22.08 | -4% | 46,017 | 103,232,341 |
| 2024-11-13 | 22.72 | 23.48 | 22.66 | 23 | +0.13% | 45,961 | 105,473,538 |
| 2024-11-12 | 23.78 | 23.78 | 22.71 | 22.97 | -3.28% | 77,975 | 179,999,066 |
| 2024-11-11 | 22.27 | 24.66 | 22 | 23.75 | +6.89% | 99,005 | 231,799,635 |
| 2024-11-08 | 22.32 | 22.72 | 22.08 | 22.22 | +1.28% | 58,188 | 129,925,750 |
| 2024-11-07 | 21.28 | 21.95 | 21.02 | 21.94 | +2.24% | 47,689 | 103,286,238 |
| 2024-11-06 | 21.58 | 21.94 | 21.28 | 21.46 | -0.56% | 48,800 | 105,699,297 |
| 2024-11-05 | 20.96 | 21.75 | 20.82 | 21.58 | +3.2% | 46,471 | 99,405,548 |
| 2024-11-04 | 20.34 | 20.98 | 20.34 | 20.91 | +2.15% | 38,164 | 79,365,211 |
| 2024-11-01 | 21.11 | 21.19 | 20.38 | 20.47 | -3.67% | 54,508 | 113,213,724 |
| 2024-10-31 | 21.35 | 21.49 | 20.8 | 21.25 | +0.05% | 54,994 | 116,564,492 |
| 2024-10-30 | 20.76 | 21.48 | 20.76 | 21.24 | +1.82% | 52,906 | 111,963,564 |
| 2024-10-29 | 21.33 | 21.5 | 20.8 | 20.86 | -0.19% | 59,465 | 125,314,790 |
| 2024-10-28 | 20.68 | 20.92 | 20.5 | 20.9 | +0.92% | 34,019 | 70,512,456 |
| 2024-10-25 | 20.25 | 20.85 | 20.17 | 20.71 | +2.37% | 41,710 | 85,750,133 |
| 2024-10-24 | 20.3 | 20.38 | 20.05 | 20.23 | -0.74% | 29,223 | 59,027,086 |
| 2024-10-23 | 20.33 | 20.81 | 20.09 | 20.38 | +0.54% | 43,079 | 88,131,190 |
| 2024-10-22 | 20.48 | 20.55 | 20 | 20.27 | -0.93% | 40,788 | 82,430,757 |
| 2024-10-21 | 20.16 | 21.04 | 20.12 | 20.46 | +2.71% | 67,329 | 138,712,809 |
| 2024-10-18 | 19 | 20.54 | 19 | 19.92 | +4.35% | 65,220 | 128,663,853 |
| 2024-10-17 | 19.27 | 19.61 | 19.04 | 19.09 | -0.73% | 29,627 | 57,297,674 |
| 2024-10-16 | 19.23 | 19.63 | 19.06 | 19.23 | -1.54% | 33,031 | 63,750,772 |
| 2024-10-15 | 19.9 | 20.32 | 19.5 | 19.53 | -2.88% | 52,171 | 104,144,278 |
| 2024-10-14 | 19.26 | 20.28 | 19.15 | 20.11 | +4.2% | 64,196 | 126,200,306 |
| 2024-10-11 | 20.93 | 20.93 | 19 | 19.3 | -11.14% | 93,076 | 183,884,909 |
| 2024-10-10 | 20.19 | 23.48 | 19.62 | 21.72 | +8.38% | 138,621 | 300,203,737 |
| 2024-10-09 | 21.44 | 21.73 | 19.82 | 20.04 | -12.49% | 84,180 | 175,553,699 |
| 2024-10-08 | 24.09 | 24.09 | 21.21 | 22.9 | +13.48% | 120,782 | 272,610,939 |
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：