股票概览
19.86
-2.07%
-0.42
20.3
开盘价
20.64
最高价
19.81
最低价
6,682
成交量
数据更新至: 2024-12-31
技术指标
20.30
MA5 (5日均线)
20.67
MA10 (10日均线)
21.10
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 | 20.3 | 20.64 | 19.81 | 19.86 | -2.07% | 6,682 | 13,505,534 |
| 2024-12-30 | 20.57 | 20.57 | 20.01 | 20.28 | -0.83% | 3,958 | 7,996,886 |
| 2024-12-27 | 20.45 | 20.84 | 20.2 | 20.45 | +0.15% | 3,398 | 6,978,187 |
| 2024-12-26 | 20.43 | 20.7 | 20.11 | 20.42 | -0.39% | 5,499 | 11,254,638 |
| 2024-12-25 | 20.72 | 20.72 | 19.93 | 20.5 | -1.06% | 6,453 | 13,089,880 |
| 2024-12-24 | 20.87 | 21 | 20 | 20.72 | +1.12% | 6,921 | 14,205,335 |
| 2024-12-23 | 21.71 | 22.45 | 20.31 | 20.49 | -5.62% | 8,590 | 17,882,985 |
| 2024-12-20 | 21.34 | 22.1 | 20.81 | 21.71 | +1.73% | 3,876 | 8,427,541 |
| 2024-12-19 | 21.18 | 21.49 | 20.44 | 21.34 | +2.2% | 6,401 | 13,459,433 |
| 2024-12-18 | 21.45 | 21.59 | 20.11 | 20.88 | 0% | 5,221 | 10,850,233 |
| 2024-12-17 | 21.55 | 21.64 | 20.53 | 20.88 | -3.24% | 7,646 | 16,106,994 |
| 2024-12-16 | 22.06 | 22.33 | 21.29 | 21.58 | -2.97% | 8,824 | 19,150,407 |
| 2024-12-13 | 22.96 | 22.96 | 22.1 | 22.24 | -3.3% | 11,651 | 25,984,217 |
| 2024-12-12 | 21.88 | 23 | 21.87 | 23 | +5.12% | 18,315 | 41,485,576 |
| 2024-12-11 | 21.3 | 22.06 | 21.3 | 21.88 | +1.81% | 9,609 | 20,900,040 |
| 2024-12-10 | 21.73 | 22 | 21.33 | 21.49 | +0.89% | 9,310 | 20,165,775 |
| 2024-12-09 | 21.03 | 21.63 | 20.81 | 21.3 | +1.43% | 9,857 | 20,942,001 |
| 2024-12-06 | 21.1 | 21.16 | 20.56 | 21 | 0% | 9,232 | 19,247,982 |
| 2024-12-05 | 21.05 | 21.2 | 20.72 | 21 | +0.57% | 4,773 | 9,972,391 |
| 2024-12-04 | 21.08 | 21.5 | 20.69 | 20.88 | -1.79% | 5,064 | 10,631,981 |
| 2024-12-03 | 21.22 | 21.53 | 21.02 | 21.26 | +0.19% | 7,713 | 16,369,080 |
| 2024-12-02 | 21.2 | 21.33 | 20.72 | 21.22 | +1.53% | 7,984 | 16,894,478 |
| 2024-11-29 | 20.18 | 21.13 | 20.18 | 20.9 | +2.7% | 8,183 | 17,007,854 |
| 2024-11-28 | 20.65 | 20.79 | 20.1 | 20.35 | +0.25% | 6,124 | 12,568,601 |
| 2024-11-27 | 20.2 | 20.3 | 19.37 | 20.3 | +0.5% | 8,062 | 16,053,015 |
| 2024-11-26 | 20.12 | 20.55 | 19.8 | 20.2 | +1.3% | 11,753 | 23,765,559 |
| 2024-11-25 | 18.92 | 20.05 | 18.92 | 19.94 | +4.95% | 11,496 | 22,467,488 |
| 2024-11-22 | 20.06 | 20.25 | 19 | 19 | -5% | 7,612 | 15,002,656 |
| 2024-11-21 | 20.37 | 20.38 | 19.52 | 20 | -1.09% | 4,977 | 9,916,796 |
| 2024-11-20 | 20.08 | 20.31 | 19.81 | 20.22 | +0.25% | 4,843 | 9,748,678 |
| 2024-11-19 | 19.86 | 20.18 | 19.48 | 20.17 | +1.56% | 8,114 | 16,100,981 |
| 2024-11-18 | 19.96 | 20.21 | 19.48 | 19.86 | -1% | 8,603 | 17,048,126 |
| 2024-11-15 | 20.88 | 20.95 | 20.06 | 20.06 | -3.46% | 8,706 | 17,887,393 |
| 2024-11-14 | 21.5 | 21.89 | 20.71 | 20.78 | -3.93% | 8,715 | 18,578,426 |
| 2024-11-13 | 21.4 | 21.88 | 21 | 21.63 | +1.07% | 9,930 | 21,308,995 |
| 2024-11-12 | 22.2 | 22.36 | 21.03 | 21.4 | -1.47% | 18,359 | 39,845,013 |
| 2024-11-11 | 21 | 21.87 | 20.42 | 21.72 | +3.43% | 17,912 | 38,247,908 |
| 2024-11-08 | 20.63 | 21.5 | 20.44 | 21 | +2.44% | 28,742 | 60,226,378 |
| 2024-11-07 | 19.51 | 20.66 | 19.51 | 20.5 | +4.38% | 21,125 | 42,825,758 |
| 2024-11-06 | 19.63 | 20.15 | 19.48 | 19.64 | -0.76% | 12,433 | 24,670,812 |
| 2024-11-05 | 19.3 | 19.98 | 19.06 | 19.79 | +2.33% | 11,562 | 22,638,737 |
| 2024-11-04 | 19.7 | 19.7 | 18.97 | 19.34 | +0.42% | 7,793 | 14,984,754 |
| 2024-11-01 | 19.96 | 20.26 | 18.89 | 19.26 | -3.22% | 21,280 | 41,248,908 |
| 2024-10-31 | 19 | 20 | 19 | 19.9 | +4.74% | 19,526 | 38,100,675 |
| 2024-10-30 | 18.4 | 19.1 | 18.4 | 19 | +1.28% | 8,326 | 15,644,875 |
| 2024-10-29 | 19.45 | 19.71 | 18.66 | 18.76 | -3.55% | 12,882 | 24,477,144 |
| 2024-10-28 | 19.98 | 20.2 | 19.12 | 19.45 | +2.15% | 17,580 | 34,163,154 |
| 2024-10-25 | 18.59 | 19.48 | 18.24 | 19.04 | +4.44% | 21,613 | 41,300,841 |
| 2024-10-24 | 17.85 | 18.48 | 17.85 | 18.23 | +1.28% | 7,606 | 13,863,122 |
| 2024-10-23 | 18.16 | 18.44 | 17.86 | 18 | -0.83% | 9,790 | 17,751,468 |
| 2024-10-22 | 18.43 | 18.72 | 18.02 | 18.15 | -0.87% | 11,687 | 21,430,013 |
| 2024-10-21 | 17.95 | 18.84 | 17.92 | 18.31 | +2.58% | 15,745 | 28,929,291 |
| 2024-10-18 | 17.6 | 18.22 | 17.36 | 17.85 | +2.23% | 17,818 | 31,814,325 |
| 2024-10-17 | 17.9 | 18.53 | 17.4 | 17.46 | -2.95% | 11,701 | 20,738,611 |
| 2024-10-16 | 18.2 | 18.44 | 17.55 | 17.99 | -2.65% | 11,534 | 20,633,285 |
| 2024-10-15 | 18.89 | 19.2 | 18.41 | 18.48 | -2.69% | 5,725 | 10,787,009 |
| 2024-10-14 | 19.29 | 19.29 | 18.18 | 18.99 | +0.48% | 7,438 | 13,940,270 |
| 2024-10-11 | 18.97 | 19.15 | 18.19 | 18.9 | -0.37% | 14,339 | 26,917,661 |
| 2024-10-10 | 17.8 | 19.39 | 17.79 | 18.97 | +6.1% | 25,396 | 47,542,207 |
| 2024-10-09 | 19 | 19.44 | 17.84 | 17.88 | -8.78% | 21,598 | 40,441,128 |
| 2024-10-08 | 20.5 | 20.5 | 18 | 19.6 | +14.15% | 39,629 | 75,707,717 |
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：