股票概览
21.1
-3.65%
-0.8
21.57
开盘价
22.2
最高价
20.74
最低价
239,929
成交量
数据更新至: 2024-12-31
技术指标
21.01
MA5 (5日均线)
22.03
MA10 (10日均线)
20.40
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 | 22.2 | 20.74 | 21.1 | -3.65% | 239,929 | 512,214,705 |
| 2024-12-30 | 20.49 | 22.3 | 20.48 | 21.9 | +6.73% | 324,975 | 700,736,408 |
| 2024-12-27 | 20.45 | 21.57 | 20.4 | 20.52 | -1.11% | 220,626 | 462,589,654 |
| 2024-12-26 | 20.4 | 21.68 | 20.4 | 20.75 | -0.24% | 233,856 | 490,413,220 |
| 2024-12-25 | 22.6 | 22.85 | 20.23 | 20.8 | -10.77% | 325,990 | 702,470,956 |
| 2024-12-24 | 21.46 | 23.31 | 20.5 | 23.31 | +8.12% | 423,317 | 959,011,614 |
| 2024-12-23 | 22 | 23.5 | 21.25 | 21.56 | -4.81% | 302,883 | 670,954,873 |
| 2024-12-20 | 23.2 | 23.5 | 22.5 | 22.65 | -5.43% | 388,184 | 891,997,775 |
| 2024-12-19 | 23 | 25.99 | 22.3 | 23.95 | +0.63% | 644,116 | 1,528,107,300 |
| 2024-12-18 | 19.68 | 23.8 | 19.02 | 23.8 | +20.02% | 582,147 | 1,257,231,190 |
| 2024-12-17 | 21.41 | 21.79 | 19.52 | 19.83 | -9.41% | 427,861 | 871,508,941 |
| 2024-12-16 | 22.22 | 24.21 | 21.41 | 21.89 | -1.31% | 737,961 | 1,681,713,178 |
| 2024-12-13 | 18.31 | 22.18 | 18.23 | 22.18 | +20.02% | 670,536 | 1,401,165,960 |
| 2024-12-12 | 18.61 | 18.88 | 18.27 | 18.48 | -1.96% | 229,155 | 424,186,123 |
| 2024-12-11 | 17.79 | 19.11 | 17.76 | 18.85 | +4.96% | 341,987 | 633,502,944 |
| 2024-12-10 | 17.55 | 18.49 | 17.43 | 17.96 | +4.85% | 278,854 | 500,610,397 |
| 2024-12-09 | 17.45 | 17.69 | 16.89 | 17.13 | -2.62% | 143,957 | 248,481,365 |
| 2024-12-06 | 17.28 | 17.84 | 16.92 | 17.59 | +2.03% | 213,100 | 371,903,830 |
| 2024-12-05 | 16.4 | 17.32 | 16.4 | 17.24 | +4.17% | 166,259 | 283,362,590 |
| 2024-12-04 | 16.99 | 17.11 | 16.45 | 16.55 | -3.67% | 157,271 | 262,507,586 |
| 2024-12-03 | 17.58 | 17.58 | 16.97 | 17.18 | -2.72% | 176,094 | 303,223,639 |
| 2024-12-02 | 17.99 | 18.09 | 17.52 | 17.66 | -1.4% | 213,087 | 376,709,978 |
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：