股票概览
20.16
-2.47%
-0.51
20.77
开盘价
20.92
最高价
20.08
最低价
4,341
成交量
数据更新至: 2024-12-31
技术指标
20.64
MA5 (5日均线)
21.22
MA10 (10日均线)
22.47
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 | 20.77 | 20.92 | 20.08 | 20.16 | -2.47% | 4,341 | 8,875,732 |
| 2024-12-30 | 21.07 | 21.07 | 20.11 | 20.67 | -1.94% | 3,782 | 7,790,342 |
| 2024-12-27 | 20.94 | 21.59 | 20.91 | 21.08 | +0.86% | 3,605 | 7,668,018 |
| 2024-12-26 | 20.38 | 21.14 | 20.32 | 20.9 | +2.55% | 5,434 | 11,330,012 |
| 2024-12-25 | 20.94 | 20.96 | 20 | 20.38 | -2.95% | 5,639 | 11,477,474 |
| 2024-12-24 | 21.29 | 21.59 | 20.53 | 21 | -1.04% | 7,056 | 14,796,807 |
| 2024-12-23 | 22.58 | 22.7 | 21.16 | 21.22 | -6.02% | 7,922 | 17,189,268 |
| 2024-12-20 | 21.9 | 22.81 | 21.67 | 22.58 | +3.11% | 6,892 | 15,485,414 |
| 2024-12-19 | 21.83 | 22.49 | 21.72 | 21.9 | -1.66% | 7,161 | 15,732,162 |
| 2024-12-18 | 22.29 | 22.86 | 21.51 | 22.27 | -0.58% | 5,595 | 12,438,814 |
| 2024-12-17 | 23.58 | 23.79 | 22.3 | 22.4 | -5.49% | 6,329 | 14,435,947 |
| 2024-12-16 | 24.04 | 24.21 | 23.6 | 23.7 | -0.5% | 4,569 | 10,900,223 |
| 2024-12-13 | 24.12 | 24.34 | 23.81 | 23.82 | -1.73% | 4,155 | 9,983,473 |
| 2024-12-12 | 24.18 | 24.35 | 23.91 | 24.24 | +0.25% | 5,013 | 12,109,600 |
| 2024-12-11 | 23.96 | 24.19 | 23.92 | 24.18 | +1.51% | 3,447 | 8,309,349 |
| 2024-12-10 | 24.35 | 24.8 | 23.8 | 23.82 | +0.25% | 5,655 | 13,719,714 |
| 2024-12-09 | 24.08 | 24.08 | 23.27 | 23.76 | -0.46% | 4,525 | 10,748,069 |
| 2024-12-06 | 24.18 | 24.25 | 23.5 | 23.87 | -0.33% | 5,031 | 11,997,891 |
| 2024-12-05 | 23.66 | 24.13 | 23.11 | 23.95 | +1.74% | 4,967 | 11,836,064 |
| 2024-12-04 | 24.1 | 24.12 | 23.24 | 23.54 | -1.63% | 5,557 | 13,161,805 |
| 2024-12-03 | 23.98 | 24.22 | 23.73 | 23.93 | -0.5% | 4,627 | 11,087,124 |
| 2024-12-02 | 23.54 | 24.2 | 23.5 | 24.05 | +3.22% | 6,500 | 15,570,430 |
| 2024-11-29 | 22.88 | 23.45 | 22.43 | 23.3 | +1.79% | 4,611 | 10,643,421 |
| 2024-11-28 | 22.51 | 23.13 | 22.31 | 22.89 | +1.69% | 3,928 | 8,975,715 |
| 2024-11-27 | 22.05 | 22.55 | 21.21 | 22.51 | +1.58% | 4,926 | 10,785,470 |
| 2024-11-26 | 22.5 | 22.74 | 22.02 | 22.16 | -1.16% | 4,354 | 9,750,497 |
| 2024-11-25 | 21.93 | 22.42 | 21.76 | 22.42 | +2.8% | 4,099 | 9,040,382 |
| 2024-11-22 | 22.88 | 23.19 | 21.75 | 21.81 | -4.72% | 5,882 | 13,252,907 |
| 2024-11-21 | 22.9 | 23.15 | 22.49 | 22.89 | +0.44% | 3,965 | 9,062,552 |
| 2024-11-20 | 22.12 | 22.85 | 22.12 | 22.79 | +2.7% | 6,754 | 15,264,058 |
| 2024-11-19 | 21.65 | 22.45 | 21.4 | 22.19 | +2.45% | 4,902 | 10,698,364 |
| 2024-11-18 | 22.55 | 22.6 | 21.45 | 21.66 | -3.95% | 5,911 | 13,012,747 |
| 2024-11-15 | 22.87 | 23.24 | 22.43 | 22.55 | -1.4% | 5,275 | 12,044,325 |
| 2024-11-14 | 23.94 | 24.01 | 22.83 | 22.87 | -4.47% | 5,809 | 13,588,017 |
| 2024-11-13 | 23.99 | 24.5 | 23.32 | 23.94 | -0.62% | 7,225 | 17,226,587 |
| 2024-11-12 | 24.47 | 25.12 | 23.71 | 24.09 | -1.67% | 9,628 | 23,484,603 |
| 2024-11-11 | 23.1 | 24.5 | 22.88 | 24.5 | +6.06% | 10,014 | 23,976,023 |
| 2024-11-08 | 22.73 | 23.35 | 22.64 | 23.1 | +1.09% | 8,565 | 19,681,012 |
| 2024-11-07 | 22.13 | 23 | 21.94 | 22.85 | +3.25% | 5,351 | 12,163,500 |
| 2024-11-06 | 22.09 | 22.54 | 21.83 | 22.13 | +0.27% | 5,636 | 12,520,966 |
| 2024-11-05 | 21.5 | 22.09 | 21.5 | 22.07 | +2.08% | 6,392 | 13,957,976 |
| 2024-11-04 | 21.26 | 21.69 | 20.56 | 21.62 | +3.74% | 6,095 | 12,912,835 |
| 2024-11-01 | 21.86 | 22.38 | 20.6 | 20.84 | -4.67% | 7,599 | 16,397,095 |
| 2024-10-31 | 21.4 | 21.94 | 21.28 | 21.86 | +2.73% | 4,752 | 10,305,623 |
| 2024-10-30 | 21.62 | 21.77 | 21 | 21.28 | -1.53% | 5,924 | 12,721,496 |
| 2024-10-29 | 22.38 | 22.44 | 21.5 | 21.61 | -2.75% | 7,143 | 15,592,406 |
| 2024-10-28 | 21.79 | 22.26 | 21.2 | 22.22 | +5.06% | 7,985 | 17,441,304 |
| 2024-10-25 | 20.76 | 21.18 | 20.56 | 21.15 | +2.92% | 4,352 | 9,145,051 |
| 2024-10-24 | 20.59 | 20.85 | 20.3 | 20.55 | -0.19% | 4,255 | 8,762,435 |
| 2024-10-23 | 20.88 | 20.88 | 20.42 | 20.59 | -0.39% | 4,847 | 10,002,168 |
| 2024-10-22 | 20.24 | 20.96 | 20.22 | 20.67 | +2.17% | 6,127 | 12,618,879 |
| 2024-10-21 | 19.98 | 20.57 | 19.83 | 20.23 | +1.4% | 6,466 | 13,128,733 |
| 2024-10-18 | 19.18 | 20.35 | 19.18 | 19.95 | +3.37% | 5,965 | 11,780,043 |
| 2024-10-17 | 19.22 | 19.8 | 19.22 | 19.3 | +0.47% | 4,195 | 8,193,674 |
| 2024-10-16 | 18.9 | 19.51 | 18.61 | 19.21 | +0.63% | 3,586 | 6,873,741 |
| 2024-10-15 | 19.6 | 19.8 | 19 | 19.09 | -1.8% | 3,546 | 6,893,038 |
| 2024-10-14 | 19.11 | 19.48 | 18.65 | 19.44 | +2.69% | 5,067 | 9,662,118 |
| 2024-10-11 | 19.87 | 20.09 | 18.8 | 18.93 | -4.44% | 8,183 | 15,758,825 |
| 2024-10-10 | 20.21 | 20.41 | 19.2 | 19.81 | -1.54% | 7,892 | 15,781,760 |
| 2024-10-09 | 21.21 | 21.79 | 19.49 | 20.12 | -7.88% | 11,728 | 23,736,048 |
| 2024-10-08 | 23.41 | 23.41 | 20.73 | 21.84 | +9.36% | 15,530 | 33,678,933 |
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：