股票概览
19.95
-3.34%
-0.69
20.71
开盘价
20.87
最高价
19.92
最低价
160,840
成交量
数据更新至: 2024-12-31
技术指标
20.18
MA5 (5日均线)
20.36
MA10 (10日均线)
20.69
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 | 20.71 | 20.87 | 19.92 | 19.95 | -3.34% | 160,840 | 325,577,268 |
| 2024-12-30 | 20.03 | 20.85 | 19.88 | 20.64 | +3.05% | 171,143 | 351,617,083 |
| 2024-12-27 | 20.4 | 20.6 | 19.83 | 20.03 | -1.43% | 175,339 | 354,485,481 |
| 2024-12-26 | 19.81 | 20.47 | 19.81 | 20.32 | +1.8% | 135,383 | 275,147,478 |
| 2024-12-25 | 20.52 | 20.57 | 19.81 | 19.96 | -2.97% | 174,477 | 349,781,744 |
| 2024-12-24 | 20.61 | 21.05 | 20.28 | 20.57 | +0.05% | 131,469 | 271,377,519 |
| 2024-12-23 | 20.85 | 21.17 | 20.51 | 20.56 | -0.87% | 165,740 | 344,742,745 |
| 2024-12-20 | 20.52 | 20.85 | 20.37 | 20.74 | +0.73% | 160,515 | 331,411,738 |
| 2024-12-19 | 20.02 | 20.74 | 19.91 | 20.59 | +1.93% | 143,423 | 291,049,170 |
| 2024-12-18 | 20.18 | 20.49 | 20.01 | 20.2 | +0.1% | 141,504 | 286,531,251 |
| 2024-12-17 | 21.01 | 21.06 | 20.03 | 20.18 | -4.63% | 272,158 | 554,762,006 |
| 2024-12-16 | 21.48 | 22.15 | 20.96 | 21.16 | +0.76% | 287,076 | 616,507,409 |
| 2024-12-13 | 21.6 | 22.08 | 20.91 | 21 | -3.93% | 210,458 | 450,144,032 |
| 2024-12-12 | 21.97 | 22.31 | 21.02 | 21.86 | -0.68% | 258,390 | 556,780,591 |
| 2024-12-11 | 21.62 | 22.17 | 21.54 | 22.01 | +1.8% | 205,726 | 452,092,384 |
| 2024-12-10 | 21.19 | 22.47 | 21.16 | 21.62 | +4.44% | 364,850 | 794,650,955 |
| 2024-12-09 | 20.51 | 21.01 | 20.45 | 20.7 | +0.34% | 147,320 | 305,196,083 |
| 2024-12-06 | 20.66 | 21.19 | 20.43 | 20.63 | +0.1% | 191,964 | 398,743,523 |
| 2024-12-05 | 20.36 | 20.82 | 20.34 | 20.61 | +0.78% | 145,614 | 300,543,769 |
| 2024-12-04 | 21 | 21.27 | 20.28 | 20.45 | -3.45% | 213,199 | 439,803,241 |
| 2024-12-03 | 21.25 | 21.6 | 20.75 | 21.18 | -0.89% | 229,296 | 483,944,610 |
| 2024-12-02 | 21.1 | 21.76 | 20.58 | 21.37 | 0% | 377,240 | 802,590,265 |
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：