股票概览
19.28
-5.58%
-1.14
20.41
开盘价
20.49
最高价
19.23
最低价
43,806
成交量
数据更新至: 2024-12-31
技术指标
20.36
MA5 (5日均线)
20.37
MA10 (10日均线)
20.49
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 | 20.41 | 20.49 | 19.23 | 19.28 | -5.58% | 43,806 | 86,054,801 |
| 2024-12-30 | 20.71 | 20.88 | 19.99 | 20.42 | -1.83% | 22,482 | 46,074,765 |
| 2024-12-27 | 20.98 | 21.28 | 20.64 | 20.8 | -0.72% | 44,663 | 93,669,856 |
| 2024-12-26 | 20.57 | 21.14 | 20.13 | 20.95 | +3.05% | 38,948 | 81,033,136 |
| 2024-12-25 | 20.8 | 20.8 | 19.88 | 20.33 | -1.5% | 27,139 | 55,007,546 |
| 2024-12-24 | 20.4 | 20.68 | 19.85 | 20.64 | +2.38% | 29,499 | 60,034,533 |
| 2024-12-23 | 20.95 | 21.11 | 20.1 | 20.16 | -3.82% | 38,205 | 78,632,751 |
| 2024-12-20 | 20.28 | 21.25 | 20.02 | 20.96 | +3.3% | 48,765 | 101,687,828 |
| 2024-12-19 | 19.7 | 20.4 | 19.55 | 20.29 | +2.22% | 35,966 | 72,349,704 |
| 2024-12-18 | 19.52 | 20.11 | 19.2 | 19.85 | +2% | 32,639 | 64,369,526 |
| 2024-12-17 | 20.18 | 20.4 | 19.38 | 19.46 | -4% | 31,995 | 63,101,798 |
| 2024-12-16 | 20.59 | 20.77 | 20.17 | 20.27 | -1.36% | 34,985 | 71,648,494 |
| 2024-12-13 | 20.92 | 21.02 | 20.52 | 20.55 | -2.24% | 49,187 | 101,822,934 |
| 2024-12-12 | 21.18 | 21.27 | 20.77 | 21.02 | -0.71% | 40,241 | 84,354,055 |
| 2024-12-11 | 20.82 | 21.33 | 20.7 | 21.17 | +1.53% | 41,447 | 87,274,643 |
| 2024-12-10 | 21.26 | 21.43 | 20.8 | 20.85 | +1.07% | 49,637 | 105,119,955 |
| 2024-12-09 | 21.05 | 21.08 | 20.35 | 20.63 | -1.24% | 33,730 | 69,720,778 |
| 2024-12-06 | 20.69 | 21.13 | 20.26 | 20.89 | +0.72% | 42,724 | 88,657,453 |
| 2024-12-05 | 20.41 | 20.87 | 20.38 | 20.74 | +0.53% | 34,935 | 72,195,754 |
| 2024-12-04 | 21 | 21.5 | 20.31 | 20.63 | +1.48% | 58,663 | 122,101,337 |
| 2024-12-03 | 20.79 | 20.79 | 20.1 | 20.33 | -0.64% | 28,609 | 58,186,508 |
| 2024-12-02 | 20.15 | 20.6 | 20.15 | 20.46 | +0.99% | 29,183 | 59,636,146 |
| 2024-11-29 | 19.84 | 20.6 | 19.57 | 20.26 | +1.81% | 27,830 | 56,079,711 |
| 2024-11-28 | 20.09 | 20.43 | 19.83 | 19.9 | -0.7% | 29,585 | 59,379,825 |
| 2024-11-27 | 19.33 | 20.04 | 18.81 | 20.04 | +3.09% | 36,617 | 71,024,718 |
| 2024-11-26 | 19.64 | 20.06 | 19.34 | 19.44 | -1.22% | 25,581 | 50,427,766 |
| 2024-11-25 | 19.76 | 19.83 | 19.29 | 19.68 | +0.36% | 28,577 | 55,854,159 |
| 2024-11-22 | 20.85 | 21.01 | 19.5 | 19.61 | -5.77% | 40,134 | 81,502,370 |
| 2024-11-21 | 20.89 | 21.08 | 20.47 | 20.81 | -0.9% | 32,005 | 66,740,967 |
| 2024-11-20 | 20.59 | 21.06 | 20.41 | 21 | +1.45% | 40,682 | 84,417,515 |
| 2024-11-19 | 20 | 20.75 | 19.88 | 20.7 | +4.44% | 37,904 | 76,871,456 |
| 2024-11-18 | 20.76 | 21.07 | 19.79 | 19.82 | -4.67% | 48,947 | 98,387,723 |
| 2024-11-15 | 21.52 | 21.75 | 20.74 | 20.79 | -3.79% | 45,159 | 96,183,250 |
| 2024-11-14 | 22.35 | 22.35 | 21.51 | 21.61 | -2.53% | 43,964 | 96,080,256 |
| 2024-11-13 | 22.47 | 22.63 | 21.68 | 22.17 | -1.38% | 52,479 | 116,083,459 |
| 2024-11-12 | 23.61 | 23.61 | 22.18 | 22.48 | -2.94% | 77,951 | 177,684,977 |
| 2024-11-11 | 21.99 | 23.33 | 21.75 | 23.16 | +6.48% | 97,048 | 221,480,805 |
| 2024-11-08 | 21.64 | 22.32 | 21.41 | 21.75 | +1.92% | 63,885 | 139,265,592 |
| 2024-11-07 | 20.85 | 21.39 | 20.65 | 21.34 | +1.67% | 51,625 | 109,244,381 |
| 2024-11-06 | 20.88 | 21.38 | 20.51 | 20.99 | +1.4% | 70,157 | 146,949,638 |
| 2024-11-05 | 19.8 | 20.96 | 19.6 | 20.7 | +4.28% | 63,391 | 129,732,334 |
| 2024-11-04 | 19.6 | 19.93 | 19.38 | 19.85 | +1.64% | 26,843 | 53,050,553 |
| 2024-11-01 | 20.5 | 20.65 | 19.43 | 19.53 | -5.01% | 56,567 | 111,983,211 |
| 2024-10-31 | 19.75 | 20.82 | 19.6 | 20.56 | +3.26% | 58,360 | 117,830,165 |
| 2024-10-30 | 20.15 | 20.5 | 19.7 | 19.91 | -2.07% | 47,478 | 95,185,853 |
| 2024-10-29 | 20.98 | 21.4 | 20.33 | 20.33 | -2.31% | 59,890 | 124,554,295 |
| 2024-10-28 | 21 | 21.1 | 20.52 | 20.81 | -2.98% | 78,557 | 162,854,586 |
| 2024-10-25 | 21.18 | 21.8 | 20.94 | 21.45 | +1.85% | 54,498 | 116,194,009 |
| 2024-10-24 | 20.9 | 21.25 | 20.56 | 21.06 | +0.53% | 43,305 | 90,793,875 |
| 2024-10-23 | 20.8 | 21.52 | 20.66 | 20.95 | -0.29% | 54,080 | 114,222,657 |
| 2024-10-22 | 21.15 | 21.49 | 20.75 | 21.01 | -1.13% | 67,823 | 142,850,088 |
| 2024-10-21 | 20.87 | 22.19 | 20.53 | 21.25 | +4.32% | 105,145 | 225,224,820 |
| 2024-10-18 | 19.1 | 20.98 | 19.01 | 20.37 | +7.44% | 83,433 | 167,736,501 |
| 2024-10-17 | 19.1 | 19.57 | 18.88 | 18.96 | +0.53% | 36,984 | 71,364,798 |
| 2024-10-16 | 18.88 | 19.2 | 18.65 | 18.86 | -1.31% | 33,346 | 63,024,992 |
| 2024-10-15 | 19.52 | 20.06 | 19.11 | 19.11 | -2.4% | 54,093 | 105,794,842 |
| 2024-10-14 | 19.1 | 19.63 | 18.37 | 19.58 | +3.22% | 52,283 | 99,953,723 |
| 2024-10-11 | 20.14 | 20.53 | 18.66 | 18.97 | -6.27% | 53,752 | 103,815,104 |
| 2024-10-10 | 21.23 | 21.62 | 20.17 | 20.24 | -2.6% | 64,173 | 133,490,155 |
| 2024-10-09 | 22.32 | 23.2 | 20.63 | 20.78 | -12.54% | 124,691 | 274,498,724 |
| 2024-10-08 | 23.58 | 23.76 | 21 | 23.76 | +20% | 154,839 | 352,094,799 |
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：