股票概览
19.93
-3.39%
-0.7
20.61
开盘价
20.61
最高价
19.91
最低价
25,931
成交量
数据更新至: 2024-12-31
技术指标
20.15
MA5 (5日均线)
20.28
MA10 (10日均线)
20.76
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 | 20.61 | 20.61 | 19.91 | 19.93 | -3.39% | 25,931 | 52,381,041 |
| 2024-12-30 | 20.24 | 20.96 | 19.99 | 20.63 | +1.93% | 24,191 | 49,869,255 |
| 2024-12-27 | 20.5 | 20.84 | 20.14 | 20.24 | +0.3% | 19,239 | 39,270,870 |
| 2024-12-26 | 19.96 | 20.6 | 19.92 | 20.18 | +2.02% | 20,403 | 41,291,774 |
| 2024-12-25 | 20.1 | 20.2 | 19.65 | 19.78 | -1.49% | 13,724 | 27,164,984 |
| 2024-12-24 | 20.04 | 20.42 | 20.02 | 20.08 | +0.25% | 13,274 | 26,765,277 |
| 2024-12-23 | 20.86 | 20.86 | 19.99 | 20.03 | -3.42% | 20,793 | 42,114,513 |
| 2024-12-20 | 20.54 | 20.96 | 20.5 | 20.74 | +1.07% | 15,127 | 31,384,763 |
| 2024-12-19 | 20.55 | 20.62 | 20.18 | 20.52 | -0.87% | 16,842 | 34,376,025 |
| 2024-12-18 | 20.58 | 20.96 | 20.37 | 20.7 | +1.52% | 15,480 | 32,048,610 |
| 2024-12-17 | 20.71 | 20.94 | 20.3 | 20.39 | -2.02% | 15,048 | 30,898,956 |
| 2024-12-16 | 21.63 | 21.64 | 20.72 | 20.81 | -1.98% | 23,338 | 48,942,681 |
| 2024-12-13 | 21.84 | 21.93 | 21.22 | 21.23 | -3.24% | 22,525 | 48,355,177 |
| 2024-12-12 | 22.08 | 22.22 | 21.71 | 21.94 | -0.63% | 22,678 | 49,614,539 |
| 2024-12-11 | 22.1 | 22.29 | 22.02 | 22.08 | -0.09% | 25,812 | 57,090,240 |
| 2024-12-10 | 22.3 | 22.62 | 21.75 | 22.1 | +3.51% | 50,116 | 110,950,340 |
| 2024-12-09 | 21.28 | 21.65 | 21.01 | 21.35 | +0.71% | 26,450 | 56,366,774 |
| 2024-12-06 | 20.99 | 21.2 | 20.52 | 21.2 | +1.97% | 22,810 | 47,670,860 |
| 2024-12-05 | 20.53 | 20.93 | 20.53 | 20.79 | +1.12% | 15,356 | 31,876,741 |
| 2024-12-04 | 21 | 21.07 | 20.45 | 20.56 | -2.05% | 18,922 | 39,242,191 |
| 2024-12-03 | 21.28 | 21.35 | 20.8 | 20.99 | -1.08% | 26,272 | 55,186,576 |
| 2024-12-02 | 21.01 | 21.49 | 20.93 | 21.22 | +0.76% | 18,919 | 40,191,890 |
| 2024-11-29 | 20.78 | 21.21 | 20.4 | 21.06 | +1.74% | 23,918 | 50,113,719 |
| 2024-11-28 | 20.6 | 21.06 | 20.57 | 20.7 | +0.19% | 19,106 | 39,843,359 |
| 2024-11-27 | 20.18 | 20.7 | 19.83 | 20.66 | +2.13% | 22,501 | 45,586,052 |
| 2024-11-26 | 20.51 | 20.6 | 20.16 | 20.23 | -1.03% | 15,762 | 32,033,834 |
| 2024-11-25 | 20.2 | 20.63 | 20 | 20.44 | +2.15% | 24,877 | 50,545,471 |
| 2024-11-22 | 21.11 | 21.11 | 19.96 | 20.01 | -4.85% | 30,927 | 63,403,092 |
| 2024-11-21 | 21.54 | 21.69 | 20.79 | 21.03 | -2.14% | 27,670 | 58,584,286 |
| 2024-11-20 | 21.37 | 21.65 | 21.2 | 21.49 | +0.61% | 21,913 | 47,063,915 |
| 2024-11-19 | 20.85 | 21.44 | 20.76 | 21.36 | +2.45% | 20,642 | 43,528,182 |
| 2024-11-18 | 21.47 | 21.5 | 20.73 | 20.85 | -1.7% | 26,249 | 55,295,533 |
| 2024-11-15 | 22.09 | 22.14 | 21.16 | 21.21 | -3.72% | 30,767 | 66,553,510 |
| 2024-11-14 | 23 | 23.18 | 22 | 22.03 | -3.84% | 33,902 | 76,140,752 |
| 2024-11-13 | 23.2 | 23.43 | 22.58 | 22.91 | -1.21% | 34,008 | 78,067,235 |
| 2024-11-12 | 23.99 | 24.25 | 22.95 | 23.19 | -3.46% | 58,299 | 137,700,856 |
| 2024-11-11 | 23.2 | 24.17 | 22.91 | 24.02 | +4.43% | 59,636 | 141,441,750 |
| 2024-11-08 | 23.39 | 23.75 | 22.81 | 23 | -1.08% | 51,043 | 118,789,904 |
| 2024-11-07 | 22.72 | 23.4 | 22.7 | 23.25 | +1.35% | 37,659 | 87,194,221 |
| 2024-11-06 | 23.28 | 23.83 | 22.7 | 22.94 | +0.66% | 58,684 | 136,664,162 |
| 2024-11-05 | 21.8 | 23.18 | 21.62 | 22.79 | +4.49% | 49,841 | 113,504,859 |
| 2024-11-04 | 21.11 | 21.99 | 21.11 | 21.81 | +2.68% | 21,798 | 47,230,803 |
| 2024-11-01 | 22.03 | 22.29 | 21.12 | 21.24 | -3.59% | 28,633 | 61,631,020 |
| 2024-10-31 | 21.51 | 22.33 | 21.37 | 22.03 | +2.66% | 37,967 | 83,221,923 |
| 2024-10-30 | 21.95 | 22.02 | 21.31 | 21.46 | -1.01% | 33,675 | 72,952,719 |
| 2024-10-29 | 22.63 | 22.79 | 21.64 | 21.68 | -4.45% | 44,935 | 99,441,714 |
| 2024-10-28 | 22.3 | 23.6 | 22.15 | 22.69 | +2.3% | 57,552 | 131,317,267 |
| 2024-10-25 | 21.86 | 22.7 | 21.84 | 22.18 | -0.49% | 45,529 | 100,950,415 |
| 2024-10-24 | 22.98 | 23.11 | 22.16 | 22.29 | -2.83% | 32,496 | 72,908,366 |
| 2024-10-23 | 22.35 | 23.33 | 22.2 | 22.94 | +2.73% | 49,665 | 114,167,507 |
| 2024-10-22 | 22.02 | 22.56 | 21.4 | 22.33 | +1.5% | 36,999 | 81,479,280 |
| 2024-10-21 | 21.38 | 22.58 | 21.35 | 22 | +2.9% | 44,844 | 99,025,943 |
| 2024-10-18 | 20.15 | 22.2 | 19.98 | 21.38 | +5.84% | 45,779 | 96,244,309 |
| 2024-10-17 | 20.45 | 20.73 | 20.19 | 20.2 | -0.3% | 18,846 | 38,623,129 |
| 2024-10-16 | 20.35 | 20.77 | 20.05 | 20.26 | -1.22% | 20,775 | 42,475,337 |
| 2024-10-15 | 20.93 | 21.23 | 20.49 | 20.51 | -2.66% | 25,276 | 52,756,587 |
| 2024-10-14 | 20.66 | 21.23 | 20.17 | 21.07 | +1.98% | 30,230 | 62,885,095 |
| 2024-10-11 | 21.77 | 22.07 | 20.31 | 20.66 | -7.27% | 42,155 | 88,765,527 |
| 2024-10-10 | 22.48 | 23.98 | 21.51 | 22.28 | -0.89% | 65,796 | 149,316,984 |
| 2024-10-09 | 25 | 25.8 | 22.04 | 22.48 | -11.32% | 67,721 | 162,358,083 |
| 2024-10-08 | 26.8 | 26.8 | 23.66 | 25.35 | +13.42% | 84,559 | 212,008,140 |
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：