股票概览
20.47
-0.34%
-0.07
20.54
开盘价
20.67
最高价
20.41
最低价
41,598
成交量
数据更新至: 2024-12-31
技术指标
20.59
MA5 (5日均线)
20.51
MA10 (10日均线)
20.50
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 | 20.54 | 20.67 | 20.41 | 20.47 | -0.34% | 41,598 | 85,525,301 |
| 2024-12-30 | 20.59 | 20.74 | 20.38 | 20.54 | -0.24% | 48,234 | 99,170,542 |
| 2024-12-27 | 20.58 | 20.66 | 20.41 | 20.59 | +0.15% | 36,628 | 75,224,845 |
| 2024-12-26 | 20.79 | 20.88 | 20.42 | 20.56 | -1.11% | 50,102 | 102,844,501 |
| 2024-12-25 | 20.75 | 20.88 | 20.5 | 20.79 | -0.1% | 54,871 | 113,596,667 |
| 2024-12-24 | 20.44 | 20.82 | 20.32 | 20.81 | +1.91% | 63,048 | 129,926,065 |
| 2024-12-23 | 20.23 | 20.68 | 20.2 | 20.42 | +0.99% | 77,569 | 158,775,077 |
| 2024-12-20 | 20.15 | 20.24 | 20.03 | 20.22 | +0.35% | 41,288 | 83,132,586 |
| 2024-12-19 | 20.45 | 20.6 | 19.96 | 20.15 | -2.04% | 69,439 | 140,300,631 |
| 2024-12-18 | 20.48 | 20.99 | 20.46 | 20.57 | +1.58% | 142,973 | 296,162,273 |
| 2024-12-17 | 20.2 | 20.54 | 20.16 | 20.25 | +0.15% | 66,325 | 134,735,006 |
| 2024-12-16 | 19.97 | 20.4 | 19.91 | 20.22 | +1.56% | 96,909 | 196,073,031 |
| 2024-12-13 | 20.35 | 20.37 | 19.91 | 19.91 | -2.16% | 89,919 | 180,461,736 |
| 2024-12-12 | 20.47 | 20.48 | 20.31 | 20.35 | -0.49% | 49,171 | 100,151,539 |
| 2024-12-11 | 20.58 | 20.7 | 20.4 | 20.45 | -0.63% | 57,996 | 118,996,736 |
| 2024-12-10 | 21.09 | 21.1 | 20.51 | 20.58 | -0.44% | 72,141 | 149,362,779 |
| 2024-12-09 | 20.91 | 20.99 | 20.61 | 20.67 | -0.67% | 47,742 | 99,210,877 |
| 2024-12-06 | 20.67 | 21.02 | 20.63 | 20.81 | +0.92% | 72,190 | 150,337,835 |
| 2024-12-05 | 20.95 | 21.15 | 20.52 | 20.62 | -1.62% | 56,524 | 117,195,821 |
| 2024-12-04 | 20.76 | 21.1 | 20.58 | 20.96 | +0.96% | 91,910 | 191,966,785 |
| 2024-12-03 | 20.22 | 20.77 | 20.12 | 20.76 | +2.52% | 90,111 | 185,238,937 |
| 2024-12-02 | 20.16 | 20.48 | 19.91 | 20.25 | +0.45% | 69,219 | 139,066,572 |
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：