股票概览
21.13
-1.68%
-0.36
21.57
开盘价
21.57
最高价
21.08
最低价
54,873
成交量
数据更新至: 2024-12-31
技术指标
21.37
MA5 (5日均线)
21.21
MA10 (10日均线)
21.40
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 | 21.57 | 21.57 | 21.08 | 21.13 | -1.68% | 54,873 | 116,699,544 |
| 2024-12-30 | 21.36 | 21.92 | 21.35 | 21.49 | +0.47% | 72,348 | 156,561,918 |
| 2024-12-27 | 21.25 | 21.52 | 21.06 | 21.39 | +0.66% | 48,559 | 103,492,821 |
| 2024-12-26 | 21.5 | 21.75 | 21.18 | 21.25 | -1.57% | 70,718 | 151,334,219 |
| 2024-12-25 | 21.52 | 21.91 | 21.48 | 21.59 | +0.33% | 79,394 | 172,392,846 |
| 2024-12-24 | 20.89 | 21.63 | 20.88 | 21.52 | +2.82% | 95,096 | 202,725,220 |
| 2024-12-23 | 20.96 | 21.28 | 20.88 | 20.93 | -0.05% | 64,802 | 136,539,139 |
| 2024-12-20 | 20.92 | 21.13 | 20.74 | 20.94 | +0.1% | 51,041 | 107,187,445 |
| 2024-12-19 | 20.83 | 21.01 | 20.67 | 20.92 | +0.05% | 40,972 | 85,407,373 |
| 2024-12-18 | 20.87 | 21.02 | 20.78 | 20.91 | +0.29% | 43,065 | 90,132,592 |
| 2024-12-17 | 21.02 | 21.1 | 20.74 | 20.85 | -1.04% | 56,836 | 118,848,817 |
| 2024-12-16 | 21.47 | 21.6 | 21.02 | 21.07 | -2.77% | 101,027 | 214,686,304 |
| 2024-12-13 | 21.73 | 22.05 | 21.56 | 21.67 | -0.41% | 207,057 | 451,021,843 |
| 2024-12-12 | 21.7 | 21.84 | 21.55 | 21.76 | -0.05% | 95,262 | 206,207,452 |
| 2024-12-11 | 21.7 | 21.81 | 21.62 | 21.77 | +0.05% | 58,751 | 127,617,600 |
| 2024-12-10 | 22.11 | 22.25 | 21.74 | 21.76 | +0.37% | 84,473 | 185,383,756 |
| 2024-12-09 | 22.14 | 22.24 | 21.52 | 21.68 | -1.54% | 83,412 | 181,743,277 |
| 2024-12-06 | 21.7 | 22.2 | 21.68 | 22.02 | +1.01% | 75,455 | 165,859,534 |
| 2024-12-05 | 21.52 | 21.83 | 21.38 | 21.8 | +0.93% | 44,984 | 97,225,320 |
| 2024-12-04 | 21.84 | 22.03 | 21.4 | 21.6 | -1.28% | 60,330 | 131,155,179 |
| 2024-12-03 | 21.78 | 21.95 | 21.64 | 21.88 | +0.46% | 59,921 | 130,596,419 |
| 2024-12-02 | 21.6 | 21.89 | 21.58 | 21.78 | +0.74% | 61,142 | 133,068,925 |
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：