股票概览
21.42
-1.29%
-0.28
21.7
开盘价
21.96
最高价
21.32
最低价
15,236
成交量
数据更新至: 2024-12-31
技术指标
21.60
MA5 (5日均线)
21.61
MA10 (10日均线)
21.94
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 | 21.7 | 21.96 | 21.32 | 21.42 | -1.29% | 15,236 | 32,775,065 |
| 2024-12-30 | 21.94 | 21.97 | 21.63 | 21.7 | -0.69% | 12,053 | 26,241,264 |
| 2024-12-27 | 21.55 | 21.98 | 21.4 | 21.85 | +1.68% | 13,076 | 28,533,451 |
| 2024-12-26 | 21.56 | 21.63 | 21.38 | 21.49 | -0.19% | 9,759 | 21,015,579 |
| 2024-12-25 | 21.66 | 21.69 | 21.38 | 21.53 | -0.32% | 9,446 | 20,323,211 |
| 2024-12-24 | 21.45 | 21.79 | 21.45 | 21.6 | +0.61% | 9,613 | 20,751,234 |
| 2024-12-23 | 21.75 | 21.88 | 21.42 | 21.47 | -1.38% | 15,151 | 32,759,516 |
| 2024-12-20 | 21.61 | 21.8 | 21.5 | 21.77 | +0.74% | 9,504 | 20,601,362 |
| 2024-12-19 | 21.61 | 21.7 | 21.33 | 21.61 | -0.28% | 11,609 | 24,962,384 |
| 2024-12-18 | 21.86 | 22.2 | 21.67 | 21.67 | -0.64% | 12,088 | 26,490,428 |
| 2024-12-17 | 21.98 | 22.01 | 21.61 | 21.81 | -0.77% | 14,953 | 32,576,798 |
| 2024-12-16 | 21.97 | 22.11 | 21.67 | 21.98 | +0.5% | 16,094 | 35,309,784 |
| 2024-12-13 | 22.31 | 22.47 | 21.75 | 21.87 | -3.23% | 28,305 | 62,250,105 |
| 2024-12-12 | 22.43 | 22.88 | 22.28 | 22.6 | +1.16% | 18,605 | 41,923,725 |
| 2024-12-11 | 22.34 | 22.65 | 22.32 | 22.34 | +0.18% | 15,676 | 35,181,972 |
| 2024-12-10 | 23 | 23.06 | 22.27 | 22.3 | -0.27% | 23,043 | 52,366,659 |
| 2024-12-09 | 22.62 | 22.77 | 22.2 | 22.36 | -0.67% | 17,650 | 39,605,875 |
| 2024-12-06 | 22.51 | 22.8 | 22.22 | 22.51 | +0.45% | 21,287 | 47,830,826 |
| 2024-12-05 | 22.45 | 22.72 | 22.27 | 22.41 | -0.4% | 13,613 | 30,570,205 |
| 2024-12-04 | 22.93 | 22.93 | 22.36 | 22.5 | -1.83% | 15,433 | 34,869,818 |
| 2024-12-03 | 23.19 | 23.3 | 22.69 | 22.92 | -1.16% | 19,594 | 44,937,131 |
| 2024-12-02 | 22.73 | 23.75 | 22.66 | 23.19 | +1.27% | 28,853 | 67,240,950 |
| 2024-11-29 | 22.42 | 23.5 | 22.17 | 22.9 | +2.42% | 35,251 | 81,047,175 |
| 2024-11-28 | 23.14 | 23.19 | 22.28 | 22.36 | -2.99% | 26,923 | 61,009,206 |
| 2024-11-27 | 22.44 | 23.11 | 22.2 | 23.05 | +2.67% | 26,113 | 59,122,141 |
| 2024-11-26 | 22.72 | 23.26 | 22.36 | 22.45 | -1.49% | 18,413 | 41,949,620 |
| 2024-11-25 | 22.61 | 22.92 | 22.42 | 22.79 | +1.74% | 13,334 | 30,175,624 |
| 2024-11-22 | 23.89 | 23.89 | 22.38 | 22.4 | -5.49% | 21,937 | 50,416,013 |
| 2024-11-21 | 23.86 | 24.23 | 23.5 | 23.7 | -0.75% | 18,279 | 43,599,204 |
| 2024-11-20 | 23.13 | 24.15 | 23.11 | 23.88 | +3.2% | 23,711 | 56,332,282 |
| 2024-11-19 | 23 | 23.61 | 22.81 | 23.14 | +0.39% | 21,165 | 49,123,069 |
| 2024-11-18 | 23.26 | 23.49 | 22.86 | 23.05 | -0.56% | 29,020 | 67,358,964 |
| 2024-11-15 | 24.68 | 24.8 | 23.09 | 23.18 | -5% | 27,012 | 64,533,163 |
| 2024-11-14 | 24.51 | 24.76 | 24.34 | 24.4 | -0.77% | 19,863 | 48,722,134 |
| 2024-11-13 | 24.7 | 24.98 | 24.26 | 24.59 | -1.09% | 19,040 | 46,826,076 |
| 2024-11-12 | 25.26 | 25.69 | 24.62 | 24.86 | -0.28% | 30,278 | 76,103,151 |
| 2024-11-11 | 24.42 | 25.28 | 24 | 24.93 | +1.55% | 33,823 | 83,868,404 |
| 2024-11-08 | 25.18 | 25.4 | 24.5 | 24.55 | -1.41% | 23,227 | 57,995,939 |
| 2024-11-07 | 24.43 | 24.99 | 24.4 | 24.9 | +0.93% | 17,492 | 43,298,655 |
| 2024-11-06 | 24.8 | 25.39 | 24.51 | 24.67 | -1.28% | 24,561 | 61,247,522 |
| 2024-11-05 | 24.45 | 25.09 | 24.13 | 24.99 | +2.63% | 26,572 | 65,894,904 |
| 2024-11-04 | 23.97 | 24.68 | 23.53 | 24.35 | +2.53% | 26,792 | 65,246,494 |
| 2024-11-01 | 23.56 | 24 | 23.32 | 23.75 | +1.06% | 31,795 | 75,543,428 |
| 2024-10-31 | 23.54 | 24.09 | 23.32 | 23.5 | +0.09% | 18,343 | 43,329,409 |
| 2024-10-30 | 23.62 | 23.94 | 23.3 | 23.48 | -1.39% | 18,219 | 43,029,084 |
| 2024-10-29 | 24.88 | 24.88 | 23.75 | 23.81 | -3.21% | 28,188 | 68,010,604 |
| 2024-10-28 | 24.42 | 24.87 | 24.05 | 24.6 | +1.65% | 29,736 | 72,902,615 |
| 2024-10-25 | 23.59 | 24.3 | 23.52 | 24.2 | +3.37% | 35,348 | 84,755,502 |
| 2024-10-24 | 22.9 | 23.65 | 22.68 | 23.41 | +2.59% | 34,974 | 81,797,816 |
| 2024-10-23 | 23.71 | 23.77 | 22.52 | 22.82 | -3.1% | 46,935 | 107,670,042 |
| 2024-10-22 | 23.77 | 24.2 | 23.33 | 23.55 | -0.76% | 29,605 | 70,377,047 |
| 2024-10-21 | 24.2 | 24.2 | 23.11 | 23.73 | +0.51% | 34,058 | 80,328,498 |
| 2024-10-18 | 21.79 | 24.48 | 21.57 | 23.61 | +8.8% | 47,750 | 110,871,749 |
| 2024-10-17 | 21.63 | 22.06 | 21.48 | 21.7 | +1.64% | 22,472 | 48,996,498 |
| 2024-10-16 | 21.46 | 21.91 | 21.21 | 21.35 | -1.16% | 14,747 | 31,757,729 |
| 2024-10-15 | 22.15 | 22.48 | 21.6 | 21.6 | -2.53% | 23,655 | 52,204,088 |
| 2024-10-14 | 22 | 22.22 | 21.2 | 22.16 | +2.59% | 35,165 | 76,609,118 |
| 2024-10-11 | 23 | 23.47 | 21.36 | 21.6 | -6.01% | 25,039 | 55,191,616 |
| 2024-10-10 | 23.87 | 24.58 | 22.97 | 22.98 | -2.25% | 36,625 | 86,775,240 |
| 2024-10-09 | 24.9 | 25.25 | 23.33 | 23.51 | -5.88% | 54,077 | 132,793,451 |
| 2024-10-08 | 25.71 | 26.44 | 23.24 | 24.98 | +13.13% | 69,574 | 173,159,432 |
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：