股票概览
21.86
-0.27%
-0.06
21.8
开盘价
22.45
最高价
21.65
最低价
26,007
成交量
数据更新至: 2024-12-31
技术指标
21.48
MA5 (5日均线)
20.76
MA10 (10日均线)
19.16
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 | 21.8 | 22.45 | 21.65 | 21.86 | -0.27% | 26,007 | 57,309,745 |
| 2024-12-30 | 22.1 | 22.3 | 21.26 | 21.92 | -1.26% | 32,194 | 70,301,156 |
| 2024-12-27 | 21.81 | 22.58 | 21.5 | 22.2 | +1.65% | 47,852 | 105,809,382 |
| 2024-12-26 | 19.77 | 22.6 | 19.62 | 21.84 | +11.66% | 85,154 | 184,038,405 |
| 2024-12-25 | 19.88 | 20.29 | 18.91 | 19.56 | -0.81% | 37,052 | 72,046,830 |
| 2024-12-24 | 19.61 | 20.5 | 19.3 | 19.72 | -0.4% | 25,220 | 49,718,980 |
| 2024-12-23 | 20.51 | 20.56 | 19.62 | 19.8 | -3.84% | 42,317 | 84,533,525 |
| 2024-12-20 | 20.5 | 21.46 | 20.05 | 20.59 | 0% | 64,262 | 132,201,193 |
| 2024-12-19 | 20.22 | 21 | 19.48 | 20.59 | +5.59% | 88,470 | 181,174,584 |
| 2024-12-18 | 17.55 | 20.69 | 17.55 | 19.5 | +11.05% | 101,557 | 197,370,831 |
| 2024-12-17 | 17.78 | 17.88 | 17.3 | 17.56 | -1.51% | 20,075 | 35,431,794 |
| 2024-12-16 | 17.84 | 18.29 | 17.78 | 17.83 | -0.39% | 14,772 | 26,595,513 |
| 2024-12-13 | 17.96 | 18.1 | 17.68 | 17.9 | +0.11% | 20,939 | 37,541,183 |
| 2024-12-12 | 17.77 | 17.92 | 17.64 | 17.88 | +0.62% | 10,009 | 17,841,728 |
| 2024-12-11 | 17.7 | 17.85 | 17.53 | 17.77 | +0.97% | 13,199 | 23,375,484 |
| 2024-12-10 | 17.88 | 18 | 17.58 | 17.6 | +0.92% | 16,895 | 29,985,550 |
| 2024-12-09 | 17.6 | 17.9 | 17.2 | 17.44 | +0.06% | 12,918 | 22,724,888 |
| 2024-12-06 | 17.28 | 17.5 | 17.16 | 17.43 | +1.34% | 9,762 | 16,938,194 |
| 2024-12-05 | 17.06 | 17.36 | 16.96 | 17.2 | +0.58% | 8,625 | 14,819,308 |
| 2024-12-04 | 17.55 | 17.73 | 16.95 | 17.1 | -2.51% | 10,493 | 18,084,829 |
| 2024-12-03 | 17.52 | 17.87 | 17.43 | 17.54 | +0.29% | 13,188 | 23,210,699 |
| 2024-12-02 | 17.2 | 17.67 | 17.08 | 17.49 | +1.69% | 12,838 | 22,406,603 |
| 2024-11-29 | 16.88 | 17.25 | 16.85 | 17.2 | +1.53% | 12,493 | 21,380,789 |
| 2024-11-28 | 16.98 | 17.19 | 16.9 | 16.94 | +0.06% | 8,318 | 14,186,094 |
| 2024-11-27 | 16.81 | 16.95 | 16.37 | 16.93 | +0.36% | 11,899 | 19,869,407 |
| 2024-11-26 | 16.8 | 17.21 | 16.68 | 16.87 | -0.06% | 9,405 | 15,984,395 |
| 2024-11-25 | 16.6 | 16.88 | 16.43 | 16.88 | +1.93% | 11,883 | 19,814,028 |
| 2024-11-22 | 17.41 | 17.41 | 16.54 | 16.56 | -4.22% | 16,774 | 28,320,193 |
| 2024-11-21 | 17.28 | 17.52 | 17.06 | 17.29 | -0.69% | 13,868 | 23,843,225 |
| 2024-11-20 | 17.1 | 17.45 | 16.94 | 17.41 | +1.81% | 15,513 | 26,752,390 |
| 2024-11-19 | 16.72 | 17.14 | 16.72 | 17.1 | +2.21% | 10,894 | 18,466,456 |
| 2024-11-18 | 17.22 | 17.58 | 16.66 | 16.73 | -2.85% | 18,936 | 32,342,641 |
| 2024-11-15 | 17.57 | 17.86 | 17.17 | 17.22 | -2.16% | 10,643 | 18,622,810 |
| 2024-11-14 | 18.28 | 18.28 | 17.6 | 17.6 | -3.61% | 16,083 | 28,766,831 |
| 2024-11-13 | 18.19 | 18.62 | 17.84 | 18.26 | -0.81% | 18,229 | 33,106,893 |
| 2024-11-12 | 18.75 | 19.21 | 18.25 | 18.41 | -1.02% | 31,813 | 59,763,527 |
| 2024-11-11 | 18.1 | 18.65 | 17.99 | 18.6 | +3.05% | 23,999 | 43,928,836 |
| 2024-11-08 | 18.39 | 18.4 | 18.01 | 18.05 | 0% | 20,886 | 38,033,492 |
| 2024-11-07 | 17.61 | 18.15 | 17.57 | 18.05 | +1.75% | 18,459 | 33,085,686 |
| 2024-11-06 | 17.86 | 18.1 | 17.62 | 17.74 | -0.67% | 21,591 | 38,583,438 |
| 2024-11-05 | 17.55 | 18.05 | 17.48 | 17.86 | +1.77% | 17,868 | 31,782,923 |
| 2024-11-04 | 17.06 | 17.63 | 17.02 | 17.55 | +2.75% | 15,300 | 26,661,846 |
| 2024-11-01 | 17.9 | 17.97 | 17.04 | 17.08 | -4.58% | 29,023 | 50,528,552 |
| 2024-10-31 | 18.18 | 18.18 | 17.79 | 17.9 | -0.83% | 14,405 | 25,826,207 |
| 2024-10-30 | 17.92 | 18.25 | 17.68 | 18.05 | +0.78% | 19,287 | 34,683,567 |
| 2024-10-29 | 18.5 | 18.5 | 17.66 | 17.91 | -3.45% | 31,707 | 57,146,888 |
| 2024-10-28 | 19.53 | 19.75 | 18.2 | 18.55 | -5.21% | 47,531 | 88,083,699 |
| 2024-10-25 | 19.11 | 19.66 | 18.97 | 19.57 | +2.19% | 17,514 | 34,086,744 |
| 2024-10-24 | 19.31 | 19.88 | 19.01 | 19.15 | -0.88% | 15,214 | 29,418,765 |
| 2024-10-23 | 19 | 19.78 | 18.69 | 19.32 | +2.28% | 22,335 | 43,103,688 |
| 2024-10-22 | 18.48 | 19.15 | 18.31 | 18.89 | +3.17% | 16,299 | 30,621,232 |
| 2024-10-21 | 17.65 | 18.78 | 17.52 | 18.31 | +3.74% | 21,574 | 39,301,899 |
| 2024-10-18 | 17.18 | 18 | 17.02 | 17.65 | +3.22% | 18,075 | 31,598,894 |
| 2024-10-17 | 17.09 | 17.49 | 17.06 | 17.1 | -0.18% | 9,357 | 16,132,669 |
| 2024-10-16 | 16.97 | 17.38 | 16.82 | 17.13 | -0.93% | 6,239 | 10,727,945 |
| 2024-10-15 | 17.36 | 17.56 | 17.1 | 17.29 | -0.35% | 12,369 | 21,503,945 |
| 2024-10-14 | 17.36 | 17.43 | 16.82 | 17.35 | +1.11% | 16,296 | 27,982,162 |
| 2024-10-11 | 17.85 | 17.85 | 16.54 | 17.16 | -2.22% | 23,546 | 40,194,020 |
| 2024-10-10 | 17.63 | 18.25 | 17.5 | 17.55 | +0.86% | 18,111 | 32,284,462 |
| 2024-10-09 | 19.47 | 19.63 | 17.4 | 17.4 | -11.72% | 31,334 | 57,306,321 |
| 2024-10-08 | 21.31 | 21.33 | 18.63 | 19.71 | +10.67% | 47,965 | 95,533,686 |
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：