股票概览
20.16
-3.17%
-0.66
20.82
开盘价
20.87
最高价
20.12
最低价
101,019
成交量
数据更新至: 2024-12-31
技术指标
20.80
MA5 (5日均线)
20.77
MA10 (10日均线)
21.09
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 | 20.82 | 20.87 | 20.12 | 20.16 | -3.17% | 101,019 | 205,788,707 |
| 2024-12-30 | 21.55 | 21.56 | 20.55 | 20.82 | -3.43% | 98,161 | 206,357,889 |
| 2024-12-27 | 20.72 | 21.98 | 20.65 | 21.56 | +3.75% | 121,292 | 260,662,808 |
| 2024-12-26 | 20.59 | 21.1 | 20.45 | 20.78 | +0.39% | 54,506 | 113,574,939 |
| 2024-12-25 | 20.87 | 21.2 | 20.6 | 20.7 | -1.05% | 61,980 | 129,325,640 |
| 2024-12-24 | 20.74 | 21.14 | 20.47 | 20.92 | +0.87% | 57,754 | 120,021,062 |
| 2024-12-23 | 20.6 | 21.42 | 20.51 | 20.74 | +0.34% | 106,564 | 223,097,046 |
| 2024-12-20 | 20.58 | 20.89 | 20.36 | 20.67 | +0.34% | 54,413 | 112,142,830 |
| 2024-12-19 | 20.5 | 20.74 | 20.28 | 20.6 | -0.48% | 55,177 | 113,109,232 |
| 2024-12-18 | 21.07 | 21.09 | 20.45 | 20.7 | -1.76% | 71,097 | 147,705,076 |
| 2024-12-17 | 21.44 | 21.51 | 20.7 | 21.07 | -1.73% | 93,843 | 197,476,046 |
| 2024-12-16 | 21.49 | 21.68 | 21.14 | 21.44 | -0.23% | 58,752 | 125,488,462 |
| 2024-12-13 | 21.53 | 21.84 | 21.24 | 21.49 | -0.69% | 87,291 | 187,598,804 |
| 2024-12-12 | 21.99 | 21.99 | 21.48 | 21.64 | -1.59% | 90,937 | 196,437,706 |
| 2024-12-11 | 21.53 | 22.5 | 21.52 | 21.99 | +1.24% | 110,107 | 244,058,909 |
| 2024-12-10 | 22.2 | 22.29 | 21.62 | 21.72 | -0.14% | 84,117 | 184,474,138 |
| 2024-12-09 | 21.15 | 22.03 | 21.03 | 21.75 | +2.4% | 94,999 | 205,733,847 |
| 2024-12-06 | 20.97 | 21.48 | 20.8 | 21.24 | +1.29% | 78,768 | 167,402,121 |
| 2024-12-05 | 20.78 | 21.1 | 20.55 | 20.97 | +0.38% | 56,514 | 117,817,297 |
| 2024-12-04 | 21.28 | 21.34 | 20.65 | 20.89 | -2.29% | 74,470 | 155,921,734 |
| 2024-12-03 | 21.22 | 21.43 | 20.9 | 21.38 | +0.66% | 76,852 | 163,144,001 |
| 2024-12-02 | 20.86 | 21.44 | 20.68 | 21.24 | +1.82% | 92,498 | 195,879,363 |
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：