股票概览
19.8
-2.99%
-0.61
20.68
开盘价
20.68
最高价
19.8
最低价
14,025
成交量
数据更新至: 2024-12-31
技术指标
20.40
MA5 (5日均线)
20.75
MA10 (10日均线)
21.93
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 | 20.68 | 20.68 | 19.8 | 19.8 | -2.99% | 14,025 | 28,168,804 |
| 2024-12-30 | 20.44 | 20.77 | 19.85 | 20.41 | -0.54% | 13,060 | 26,663,238 |
| 2024-12-27 | 20.76 | 21.1 | 20.46 | 20.52 | -1.25% | 16,470 | 34,242,292 |
| 2024-12-26 | 20.76 | 20.99 | 20.4 | 20.78 | +1.42% | 14,509 | 30,143,715 |
| 2024-12-25 | 20.76 | 21.27 | 20.03 | 20.49 | -2.29% | 21,734 | 44,286,508 |
| 2024-12-24 | 21.12 | 21.13 | 20.56 | 20.97 | +0.77% | 16,109 | 33,590,672 |
| 2024-12-23 | 21.98 | 22.28 | 20.69 | 20.81 | -5.19% | 27,472 | 58,304,154 |
| 2024-12-20 | 20.96 | 22.25 | 20.96 | 21.95 | +3.98% | 34,404 | 74,943,420 |
| 2024-12-19 | 20.47 | 21.59 | 20.29 | 21.11 | +2.23% | 31,191 | 65,747,133 |
| 2024-12-18 | 21.3 | 21.3 | 19.9 | 20.65 | -5.62% | 46,241 | 94,660,954 |
| 2024-12-17 | 22.73 | 23.06 | 21.88 | 21.88 | -4.62% | 25,944 | 57,703,267 |
| 2024-12-16 | 23.71 | 23.94 | 22.81 | 22.94 | -3.69% | 26,480 | 61,355,338 |
| 2024-12-13 | 24.15 | 24.49 | 23.78 | 23.82 | -3.56% | 38,791 | 93,335,935 |
| 2024-12-12 | 24.3 | 25.19 | 23.34 | 24.7 | +3.65% | 55,917 | 136,072,156 |
| 2024-12-11 | 24.37 | 24.4 | 23.3 | 23.83 | -0.5% | 39,826 | 94,294,769 |
| 2024-12-10 | 24 | 25.2 | 23.61 | 23.95 | +4.22% | 76,363 | 186,068,932 |
| 2024-12-09 | 23.2 | 23.44 | 22.53 | 22.98 | +1.91% | 42,197 | 96,613,699 |
| 2024-12-06 | 22.79 | 23 | 21.94 | 22.55 | +0.31% | 34,918 | 78,622,778 |
| 2024-12-05 | 21.74 | 22.69 | 21.74 | 22.48 | +2.7% | 31,712 | 71,200,174 |
| 2024-12-04 | 22.99 | 22.99 | 21.6 | 21.89 | -4.78% | 35,006 | 78,116,077 |
| 2024-12-03 | 22.25 | 23.48 | 21.75 | 22.99 | +2.54% | 44,522 | 100,696,600 |
| 2024-12-02 | 21.96 | 22.56 | 21.74 | 22.42 | +2.19% | 31,136 | 69,327,193 |
| 2024-11-29 | 21.5 | 22.3 | 21.3 | 21.94 | +1.48% | 24,199 | 52,922,540 |
| 2024-11-28 | 22.14 | 22.3 | 21.43 | 21.62 | -1.28% | 26,312 | 57,593,362 |
| 2024-11-27 | 21.43 | 21.9 | 20.82 | 21.9 | +0.74% | 30,728 | 65,558,814 |
| 2024-11-26 | 21.76 | 22.15 | 21.41 | 21.74 | -0.46% | 27,535 | 59,836,944 |
| 2024-11-25 | 22.77 | 22.96 | 21.18 | 21.84 | -4.13% | 56,658 | 122,558,543 |
| 2024-11-22 | 23.14 | 24.78 | 22.78 | 22.78 | -1.13% | 57,770 | 137,074,536 |
| 2024-11-21 | 23.04 | 23.48 | 22.61 | 23.04 | 0% | 37,741 | 87,084,408 |
| 2024-11-20 | 22.4 | 23.18 | 22.13 | 23.04 | +2.67% | 34,143 | 77,700,714 |
| 2024-11-19 | 21.66 | 22.46 | 21.29 | 22.44 | +3.13% | 32,552 | 71,277,453 |
| 2024-11-18 | 23.39 | 23.53 | 21.41 | 21.76 | -5.43% | 42,780 | 94,408,424 |
| 2024-11-15 | 23.75 | 24.55 | 22.93 | 23.01 | -3.36% | 39,487 | 94,259,095 |
| 2024-11-14 | 25 | 25.3 | 23.6 | 23.81 | -4.76% | 32,941 | 80,540,359 |
| 2024-11-13 | 24.8 | 25.2 | 24.09 | 25 | +1.01% | 39,781 | 98,098,573 |
| 2024-11-12 | 25.65 | 25.8 | 24.14 | 24.75 | -2.1% | 59,093 | 147,267,776 |
| 2024-11-11 | 25.1 | 25.67 | 24.7 | 25.28 | +0.76% | 66,772 | 168,340,817 |
| 2024-11-08 | 25.5 | 26.56 | 25.09 | 25.09 | -2.71% | 80,200 | 206,012,026 |
| 2024-11-07 | 24.5 | 25.98 | 23.88 | 25.79 | +3.08% | 102,336 | 251,451,608 |
| 2024-11-06 | 27 | 28.56 | 25.01 | 25.02 | -5.41% | 169,278 | 452,062,524 |
| 2024-11-05 | 21.69 | 26.45 | 21.69 | 26.45 | +20.01% | 177,617 | 440,958,910 |
| 2024-11-04 | 24.79 | 24.79 | 21.48 | 22.04 | -3.5% | 126,970 | 284,687,441 |
| 2024-11-01 | 22.84 | 22.84 | 22.84 | 22.84 | +20.02% | 52,363 | 119,596,247 |
| 2024-10-31 | 18.4 | 19.38 | 18.28 | 19.03 | +3.42% | 28,319 | 53,664,179 |
| 2024-10-30 | 18.66 | 18.93 | 18.17 | 18.4 | -2.8% | 33,952 | 62,850,352 |
| 2024-10-29 | 19.83 | 19.88 | 18.93 | 18.93 | -4.54% | 34,758 | 67,406,561 |
| 2024-10-28 | 19.77 | 19.97 | 19.61 | 19.83 | +0.1% | 21,090 | 41,663,739 |
| 2024-10-25 | 19.82 | 19.96 | 19.4 | 19.81 | +0.97% | 26,147 | 51,503,361 |
| 2024-10-24 | 20.1 | 20.14 | 19.35 | 19.62 | -2.68% | 29,035 | 56,863,333 |
| 2024-10-23 | 19.75 | 20.56 | 19.52 | 20.16 | +2.18% | 45,646 | 91,792,382 |
| 2024-10-22 | 20.35 | 20.35 | 19.5 | 19.73 | -3.62% | 58,051 | 115,288,107 |
| 2024-10-21 | 19.15 | 21.38 | 19 | 20.47 | +7.85% | 86,785 | 175,101,994 |
| 2024-10-18 | 18.16 | 19.46 | 17.43 | 18.98 | +5.62% | 54,653 | 100,645,816 |
| 2024-10-17 | 17.82 | 19.19 | 17.81 | 17.97 | +3.28% | 52,598 | 96,807,783 |
| 2024-10-16 | 17.11 | 17.82 | 17.08 | 17.4 | -1.3% | 22,302 | 38,888,687 |
| 2024-10-15 | 18.09 | 18.5 | 17.6 | 17.63 | -1.62% | 31,256 | 56,528,300 |
| 2024-10-14 | 17.55 | 17.96 | 17 | 17.92 | +4.61% | 26,764 | 46,974,698 |
| 2024-10-11 | 18.27 | 18.64 | 16.78 | 17.13 | -8.25% | 46,502 | 81,516,825 |
| 2024-10-10 | 20.16 | 20.63 | 18.6 | 18.67 | -4.65% | 58,836 | 114,519,832 |
| 2024-10-09 | 21.76 | 21.76 | 19.56 | 19.58 | -9.81% | 79,211 | 165,374,014 |
| 2024-10-08 | 21.7 | 21.71 | 19.57 | 21.71 | +20.01% | 87,665 | 183,523,385 |
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：