股票概览
19.63
-1.8%
-0.36
20
开盘价
20.26
最高价
19.61
最低价
4,813
成交量
数据更新至: 2024-12-31
技术指标
19.84
MA5 (5日均线)
20.09
MA10 (10日均线)
20.61
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 | 20.26 | 19.61 | 19.63 | -1.8% | 4,813 | 9,607,866 |
| 2024-12-30 | 19.83 | 19.99 | 19.51 | 19.99 | +0.76% | 4,533 | 8,940,690 |
| 2024-12-27 | 19.93 | 20.03 | 19.7 | 19.84 | +0.15% | 1,552 | 3,092,798 |
| 2024-12-26 | 19.91 | 20.04 | 19.8 | 19.81 | -0.5% | 2,649 | 5,275,531 |
| 2024-12-25 | 20.05 | 20.21 | 19.8 | 19.91 | -0.45% | 3,184 | 6,350,003 |
| 2024-12-24 | 20.28 | 20.62 | 19.85 | 20 | -1.43% | 3,549 | 7,098,560 |
| 2024-12-23 | 20.7 | 20.78 | 19.9 | 20.29 | -1.31% | 5,042 | 10,159,891 |
| 2024-12-20 | 20.32 | 20.61 | 20.2 | 20.56 | +1.08% | 2,889 | 5,925,209 |
| 2024-12-19 | 20.48 | 20.49 | 20.05 | 20.34 | -0.73% | 3,775 | 7,651,722 |
| 2024-12-18 | 20.66 | 20.76 | 20.38 | 20.49 | -0.24% | 3,348 | 6,875,226 |
| 2024-12-17 | 21.3 | 21.3 | 20.5 | 20.54 | -3.2% | 5,095 | 10,569,103 |
| 2024-12-16 | 21.23 | 21.46 | 21.19 | 21.22 | -0.24% | 2,838 | 6,040,474 |
| 2024-12-13 | 21.66 | 21.68 | 21.26 | 21.27 | -1.39% | 6,133 | 13,090,905 |
| 2024-12-12 | 21.05 | 21.68 | 21.01 | 21.57 | +2.03% | 8,736 | 18,689,875 |
| 2024-12-11 | 21.03 | 21.18 | 20.97 | 21.14 | +0.52% | 4,764 | 10,056,415 |
| 2024-12-10 | 21.36 | 21.55 | 20.99 | 21.03 | +0.53% | 6,403 | 13,566,887 |
| 2024-12-09 | 21.39 | 21.49 | 20.86 | 20.92 | -1.78% | 7,333 | 15,496,213 |
| 2024-12-06 | 21.17 | 21.49 | 21.11 | 21.3 | +0.38% | 5,051 | 10,775,557 |
| 2024-12-05 | 21.36 | 21.39 | 21.01 | 21.22 | +0.14% | 4,350 | 9,246,125 |
| 2024-12-04 | 21.66 | 21.7 | 21.02 | 21.19 | -2.17% | 7,121 | 15,199,806 |
| 2024-12-03 | 21.58 | 21.89 | 21.42 | 21.66 | +0.6% | 6,186 | 13,394,530 |
| 2024-12-02 | 21.43 | 21.57 | 21.2 | 21.53 | +1.03% | 6,113 | 13,101,200 |
| 2024-11-29 | 21.4 | 21.49 | 21.2 | 21.31 | -0.19% | 5,532 | 11,827,369 |
| 2024-11-28 | 20.6 | 21.65 | 20.6 | 21.35 | +1.86% | 9,109 | 19,475,487 |
| 2024-11-27 | 20.47 | 21.12 | 20.38 | 20.96 | +2% | 5,648 | 11,715,068 |
| 2024-11-26 | 20.97 | 20.97 | 20.43 | 20.55 | -1.01% | 3,404 | 7,025,179 |
| 2024-11-25 | 20.45 | 20.97 | 20.44 | 20.76 | +0.87% | 5,700 | 11,828,469 |
| 2024-11-22 | 20.8 | 20.96 | 20.41 | 20.58 | -1.53% | 5,884 | 12,198,806 |
| 2024-11-21 | 20.68 | 20.93 | 20.62 | 20.9 | +0.97% | 5,818 | 12,108,655 |
| 2024-11-20 | 20.66 | 20.88 | 20.37 | 20.7 | +0.49% | 8,443 | 17,409,078 |
| 2024-11-19 | 20.17 | 20.69 | 20.02 | 20.6 | +1.83% | 7,118 | 14,523,270 |
| 2024-11-18 | 20.3 | 20.69 | 20.21 | 20.23 | -0.83% | 5,320 | 10,857,360 |
| 2024-11-15 | 20.79 | 21.02 | 20.36 | 20.4 | -1.54% | 7,664 | 15,896,664 |
| 2024-11-14 | 21.09 | 21.31 | 20.63 | 20.72 | -2.26% | 8,610 | 18,056,801 |
| 2024-11-13 | 21.09 | 21.47 | 20.79 | 21.2 | +0.33% | 11,347 | 23,930,429 |
| 2024-11-12 | 21.77 | 22.55 | 21.08 | 21.13 | -2.04% | 24,083 | 52,506,582 |
| 2024-11-11 | 21.25 | 21.79 | 21 | 21.57 | +1.27% | 15,883 | 34,180,902 |
| 2024-11-08 | 20.87 | 21.48 | 20.61 | 21.3 | +2.06% | 25,210 | 53,221,572 |
| 2024-11-07 | 20.16 | 20.99 | 20.12 | 20.87 | +2.56% | 17,328 | 35,693,928 |
| 2024-11-06 | 19.2 | 20.63 | 19.05 | 20.35 | +5.99% | 20,673 | 41,655,307 |
| 2024-11-05 | 18.75 | 19.23 | 18.75 | 19.2 | +1.86% | 6,412 | 12,236,607 |
| 2024-11-04 | 18.5 | 18.85 | 18.5 | 18.85 | +0.96% | 2,416 | 4,520,021 |
| 2024-11-01 | 19.03 | 19.05 | 18.4 | 18.67 | -1.89% | 6,594 | 12,314,858 |
| 2024-10-31 | 19.07 | 19.14 | 18.9 | 19.03 | +0.16% | 4,474 | 8,521,451 |
| 2024-10-30 | 19.07 | 19.33 | 18.81 | 19 | -1.71% | 3,990 | 7,589,882 |
| 2024-10-29 | 19.69 | 19.75 | 19.2 | 19.33 | -1.78% | 6,577 | 12,778,414 |
| 2024-10-28 | 19.2 | 19.75 | 19.2 | 19.68 | +2.82% | 8,150 | 15,925,230 |
| 2024-10-25 | 19 | 19.19 | 18.9 | 19.14 | +0.74% | 5,066 | 9,682,933 |
| 2024-10-24 | 19.1 | 19.1 | 18.88 | 19 | -0.52% | 2,520 | 4,791,183 |
| 2024-10-23 | 18.92 | 19.18 | 18.92 | 19.1 | +0.53% | 3,880 | 7,402,562 |
| 2024-10-22 | 18.96 | 19.06 | 18.82 | 19 | +0.48% | 4,201 | 7,959,639 |
| 2024-10-21 | 18.82 | 19.21 | 18.68 | 18.91 | +1.01% | 5,806 | 10,986,658 |
| 2024-10-18 | 18.16 | 19 | 18.13 | 18.72 | +2.58% | 6,574 | 12,204,904 |
| 2024-10-17 | 18.59 | 18.59 | 18.2 | 18.25 | -0.71% | 3,422 | 6,297,923 |
| 2024-10-16 | 18.6 | 18.6 | 18.34 | 18.38 | -0.16% | 2,278 | 4,192,728 |
| 2024-10-15 | 18.77 | 18.77 | 18.33 | 18.41 | -1.18% | 3,841 | 7,103,688 |
| 2024-10-14 | 18.3 | 18.74 | 18.25 | 18.63 | +1.69% | 3,262 | 6,031,906 |
| 2024-10-11 | 18.8 | 18.89 | 18.16 | 18.32 | -3.02% | 5,508 | 10,166,174 |
| 2024-10-10 | 18.89 | 19.29 | 18.79 | 18.89 | 0% | 8,125 | 15,469,032 |
| 2024-10-09 | 19.6 | 20.09 | 18.85 | 18.89 | -7.81% | 18,683 | 36,381,616 |
| 2024-10-08 | 21.3 | 22 | 19.59 | 20.49 | +9.11% | 41,763 | 86,945,560 |
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：