股票概览
19.38
-2.61%
-0.52
19.9
开盘价
19.95
最高价
19.37
最低价
15,419
成交量
数据更新至: 2024-12-31
技术指标
19.93
MA5 (5日均线)
20.22
MA10 (10日均线)
21.03
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 | 19.9 | 19.95 | 19.37 | 19.38 | -2.61% | 15,419 | 30,170,756 |
| 2024-12-30 | 20.08 | 20.08 | 19.68 | 19.9 | -0.9% | 14,386 | 28,562,477 |
| 2024-12-27 | 20.06 | 20.31 | 19.83 | 20.08 | +0.3% | 13,835 | 27,884,535 |
| 2024-12-26 | 20.27 | 20.37 | 20.01 | 20.02 | -1.14% | 10,551 | 21,245,609 |
| 2024-12-25 | 20.38 | 20.6 | 19.96 | 20.25 | +0.85% | 14,192 | 28,652,488 |
| 2024-12-24 | 20.12 | 20.2 | 19.89 | 20.08 | +0.15% | 12,476 | 24,960,204 |
| 2024-12-23 | 20.86 | 20.86 | 20.03 | 20.05 | -3.42% | 22,933 | 46,567,654 |
| 2024-12-20 | 20.43 | 21.1 | 20.43 | 20.76 | -0.19% | 13,483 | 28,087,091 |
| 2024-12-19 | 20.7 | 20.87 | 20.33 | 20.8 | -0.19% | 15,924 | 32,730,712 |
| 2024-12-18 | 20.82 | 21.17 | 20.82 | 20.84 | -0.57% | 12,178 | 25,463,097 |
| 2024-12-17 | 21.21 | 21.21 | 20.78 | 20.96 | -0.8% | 18,358 | 38,455,665 |
| 2024-12-16 | 21.64 | 21.69 | 21.13 | 21.13 | -2.36% | 18,039 | 38,419,933 |
| 2024-12-13 | 22.11 | 22.19 | 21.5 | 21.64 | -2.52% | 24,436 | 53,191,779 |
| 2024-12-12 | 22.31 | 22.49 | 21.97 | 22.2 | -0.31% | 19,265 | 42,719,334 |
| 2024-12-11 | 22.26 | 22.48 | 22.18 | 22.27 | -0.09% | 19,315 | 43,119,402 |
| 2024-12-10 | 22.9 | 22.96 | 22.29 | 22.29 | +1.32% | 32,125 | 72,390,452 |
| 2024-12-09 | 22.3 | 22.58 | 21.78 | 22 | -0.99% | 25,218 | 55,868,665 |
| 2024-12-06 | 22.27 | 22.41 | 21.61 | 22.22 | +1.14% | 22,263 | 49,060,087 |
| 2024-12-05 | 21.76 | 22.22 | 21.69 | 21.97 | +0.69% | 18,030 | 39,622,050 |
| 2024-12-04 | 22.4 | 22.5 | 21.63 | 21.82 | -2.55% | 23,704 | 52,316,521 |
| 2024-12-03 | 22.69 | 22.7 | 22.18 | 22.39 | -0.84% | 27,428 | 61,374,040 |
| 2024-12-02 | 21.66 | 22.92 | 21.6 | 22.58 | +4.3% | 43,007 | 96,267,022 |
| 2024-11-29 | 21.37 | 22.19 | 21.01 | 21.65 | +1.31% | 32,570 | 70,379,388 |
| 2024-11-28 | 21.79 | 21.97 | 21.25 | 21.37 | -1.79% | 27,335 | 59,062,569 |
| 2024-11-27 | 21.38 | 21.83 | 21.01 | 21.76 | +1.92% | 19,054 | 40,909,151 |
| 2024-11-26 | 21.39 | 21.96 | 21.16 | 21.35 | -0.19% | 16,789 | 36,142,347 |
| 2024-11-25 | 21.08 | 21.5 | 20.96 | 21.39 | +1.28% | 19,054 | 40,359,464 |
| 2024-11-22 | 22.09 | 22.1 | 21.12 | 21.12 | -4.13% | 28,012 | 60,190,850 |
| 2024-11-21 | 22.01 | 22.53 | 21.81 | 22.03 | +0.41% | 27,100 | 59,797,055 |
| 2024-11-20 | 21.68 | 22.47 | 21.51 | 21.94 | +1.11% | 40,118 | 88,551,276 |
| 2024-11-19 | 21.43 | 21.75 | 21.11 | 21.7 | +2.07% | 23,383 | 50,148,209 |
| 2024-11-18 | 22.24 | 22.34 | 21.09 | 21.26 | -4.06% | 29,846 | 64,731,500 |
| 2024-11-15 | 23 | 23.39 | 22.06 | 22.16 | -4.03% | 34,278 | 77,442,270 |
| 2024-11-14 | 24 | 24.21 | 22.87 | 23.09 | -2.78% | 25,120 | 58,928,432 |
| 2024-11-13 | 24.14 | 24.43 | 23.4 | 23.75 | -1.86% | 27,859 | 66,260,677 |
| 2024-11-12 | 24.47 | 25.42 | 23.95 | 24.2 | -1.47% | 44,465 | 109,894,875 |
| 2024-11-11 | 23.82 | 24.64 | 23.81 | 24.56 | +1.74% | 31,717 | 77,015,372 |
| 2024-11-08 | 24.46 | 24.74 | 24 | 24.14 | +0.21% | 28,588 | 69,622,845 |
| 2024-11-07 | 23.22 | 24.11 | 23.21 | 24.09 | +3.39% | 25,967 | 61,645,289 |
| 2024-11-06 | 23.63 | 23.99 | 23.18 | 23.3 | -1.27% | 24,884 | 58,545,946 |
| 2024-11-05 | 22.94 | 23.75 | 22.63 | 23.6 | +2.92% | 27,685 | 64,716,402 |
| 2024-11-04 | 22.6 | 23.07 | 22.41 | 22.93 | +1.73% | 14,422 | 32,975,509 |
| 2024-11-01 | 23.15 | 23.35 | 22.42 | 22.54 | -2.63% | 23,885 | 54,339,548 |
| 2024-10-31 | 22.85 | 23.55 | 22.71 | 23.15 | +0.22% | 19,907 | 45,963,781 |
| 2024-10-30 | 23.79 | 24.11 | 22.72 | 23.1 | -4.43% | 32,709 | 76,343,821 |
| 2024-10-29 | 25.63 | 25.63 | 24.11 | 24.17 | -3.74% | 34,848 | 85,680,126 |
| 2024-10-28 | 24.58 | 25.11 | 24.03 | 25.11 | +3.67% | 27,491 | 67,514,659 |
| 2024-10-25 | 23.32 | 24.5 | 23.14 | 24.22 | +4.04% | 30,772 | 73,589,119 |
| 2024-10-24 | 23.17 | 23.68 | 23.11 | 23.28 | -0.26% | 22,391 | 52,315,143 |
| 2024-10-23 | 22.99 | 23.75 | 22.84 | 23.34 | +1.17% | 30,042 | 69,923,237 |
| 2024-10-22 | 22.86 | 23.47 | 22.41 | 23.07 | +0.92% | 26,611 | 61,129,594 |
| 2024-10-21 | 23.23 | 23.66 | 22.56 | 22.86 | -2.31% | 36,084 | 83,224,884 |
| 2024-10-18 | 21.82 | 24.3 | 21.7 | 23.4 | +7.34% | 44,856 | 102,377,064 |
| 2024-10-17 | 22.2 | 22.5 | 21.8 | 21.8 | -1% | 24,651 | 54,670,116 |
| 2024-10-16 | 22.16 | 22.56 | 21.8 | 22.02 | -1.26% | 25,472 | 56,359,469 |
| 2024-10-15 | 23.05 | 23.28 | 22.3 | 22.3 | -4.33% | 33,494 | 76,278,884 |
| 2024-10-14 | 23.39 | 23.87 | 22.33 | 23.31 | -0.13% | 32,033 | 73,792,583 |
| 2024-10-11 | 24.52 | 24.52 | 22.8 | 23.34 | -4.81% | 35,416 | 83,442,623 |
| 2024-10-10 | 25.4 | 26.68 | 24.5 | 24.52 | -4.14% | 44,126 | 112,059,170 |
| 2024-10-09 | 28 | 28.77 | 25.41 | 25.58 | -9.93% | 70,190 | 189,815,235 |
| 2024-10-08 | 30 | 30.38 | 26.52 | 28.4 | +11.33% | 84,313 | 239,524,355 |
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：