股票概览
20.14
-4.64%
-0.98
21.21
开盘价
21.3
最高价
20.1
最低价
773,573
成交量
数据更新至: 2024-12-31
技术指标
21.05
MA5 (5日均线)
21.91
MA10 (10日均线)
23.31
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 | 21.21 | 21.3 | 20.1 | 20.14 | -4.64% | 773,573 | 1,591,437,335 |
| 2024-12-30 | 21.34 | 21.48 | 20.91 | 21.12 | -1.54% | 478,323 | 1,013,270,349 |
| 2024-12-27 | 21.3 | 21.79 | 21.19 | 21.45 | +0.75% | 708,660 | 1,527,623,552 |
| 2024-12-26 | 21.3 | 21.64 | 21.19 | 21.29 | +0.09% | 608,115 | 1,300,145,264 |
| 2024-12-25 | 22.2 | 22.24 | 21.07 | 21.27 | -4.32% | 813,845 | 1,740,840,233 |
| 2024-12-24 | 22.16 | 22.75 | 21.66 | 22.23 | +0.32% | 814,213 | 1,804,373,866 |
| 2024-12-23 | 23.1 | 23.25 | 22.05 | 22.16 | -4.07% | 749,404 | 1,693,393,886 |
| 2024-12-20 | 22.99 | 23.48 | 22.91 | 23.1 | +0.04% | 715,832 | 1,658,893,829 |
| 2024-12-19 | 22.9 | 23.49 | 22.75 | 23.09 | -0.56% | 778,135 | 1,798,616,620 |
| 2024-12-18 | 22.41 | 23.98 | 22.26 | 23.22 | +1.84% | 1,049,272 | 2,447,948,519 |
| 2024-12-17 | 24.3 | 24.35 | 22.7 | 22.8 | -8.36% | 1,353,695 | 3,175,590,864 |
| 2024-12-16 | 24 | 25.51 | 22.85 | 24.88 | +2.94% | 2,075,944 | 5,018,398,123 |
| 2024-12-13 | 24.8 | 24.98 | 24.17 | 24.17 | -3.74% | 945,718 | 2,322,157,322 |
| 2024-12-12 | 24.67 | 25.33 | 24.63 | 25.11 | +0.88% | 1,039,653 | 2,599,114,876 |
| 2024-12-11 | 24.5 | 25.15 | 24.35 | 24.89 | +0.16% | 935,556 | 2,307,712,822 |
| 2024-12-10 | 25.2 | 25.49 | 24.85 | 24.85 | +0.85% | 1,208,604 | 3,043,859,527 |
| 2024-12-09 | 24.85 | 25.2 | 24.24 | 24.64 | -1.48% | 1,028,101 | 2,536,567,594 |
| 2024-12-06 | 25.37 | 25.5 | 24.92 | 25.01 | -1.19% | 1,010,162 | 2,540,344,893 |
| 2024-12-05 | 25.19 | 25.71 | 25.01 | 25.31 | -0.51% | 932,358 | 2,361,258,207 |
| 2024-12-04 | 25.88 | 26.65 | 25.4 | 25.44 | -2.34% | 1,132,478 | 2,926,011,170 |
| 2024-12-03 | 26.86 | 27.09 | 25.81 | 26.05 | -2.43% | 1,318,762 | 3,479,902,994 |
| 2024-12-02 | 25.86 | 26.86 | 25.8 | 26.7 | +2.22% | 1,466,994 | 3,866,896,507 |
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：