股票概览
20.55
-5.91%
-1.29
21.9
开盘价
21.9
最高价
20.5
最低价
102,306
成交量
数据更新至: 2024-12-31
技术指标
20.93
MA5 (5日均线)
20.57
MA10 (10日均线)
20.44
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 | 21.9 | 21.9 | 20.5 | 20.55 | -5.91% | 102,306 | 216,043,337 |
| 2024-12-30 | 20.7 | 22.28 | 20.6 | 21.84 | +4.85% | 154,027 | 335,415,829 |
| 2024-12-27 | 20.99 | 21.03 | 20.62 | 20.83 | -0.81% | 51,867 | 108,032,326 |
| 2024-12-26 | 20.53 | 21.06 | 20.42 | 21 | +2.79% | 65,176 | 135,954,332 |
| 2024-12-25 | 20.68 | 20.7 | 20.11 | 20.43 | -1.3% | 36,885 | 75,227,484 |
| 2024-12-24 | 19.96 | 20.72 | 19.81 | 20.7 | +4.39% | 50,276 | 102,982,995 |
| 2024-12-23 | 20.5 | 20.85 | 19.75 | 19.83 | -3.64% | 39,258 | 79,155,869 |
| 2024-12-20 | 20.08 | 20.96 | 20 | 20.58 | +2.64% | 53,209 | 109,413,052 |
| 2024-12-19 | 19.71 | 20.09 | 19.5 | 20.05 | +0.75% | 24,950 | 49,393,135 |
| 2024-12-18 | 19.7 | 20.14 | 19.42 | 19.9 | +1.22% | 31,842 | 63,257,327 |
| 2024-12-17 | 20.11 | 20.48 | 19.53 | 19.66 | -3.06% | 40,384 | 80,572,255 |
| 2024-12-16 | 20.26 | 20.89 | 20 | 20.28 | -0.1% | 34,473 | 70,486,153 |
| 2024-12-13 | 20.59 | 20.77 | 20.28 | 20.3 | -1.88% | 38,333 | 78,527,741 |
| 2024-12-12 | 20.81 | 20.93 | 20.46 | 20.69 | -0.72% | 38,221 | 78,980,501 |
| 2024-12-11 | 20.94 | 21.06 | 20.59 | 20.84 | -0.53% | 49,528 | 102,797,604 |
| 2024-12-10 | 21.6 | 21.82 | 20.86 | 20.95 | -0.52% | 104,587 | 222,129,290 |
| 2024-12-09 | 20.08 | 21.1 | 20 | 21.06 | +4.88% | 106,939 | 221,548,770 |
| 2024-12-06 | 19.84 | 20.13 | 19.45 | 20.08 | +1.41% | 49,141 | 97,545,732 |
| 2024-12-05 | 19.4 | 20.04 | 19.4 | 19.8 | +1.8% | 34,901 | 68,959,596 |
| 2024-12-04 | 19.99 | 20.03 | 19.34 | 19.45 | -3.09% | 47,385 | 93,168,860 |
| 2024-12-03 | 19.46 | 20.43 | 19.31 | 20.07 | +3.13% | 72,876 | 145,190,775 |
| 2024-12-02 | 19.39 | 19.49 | 19.22 | 19.46 | +0.41% | 39,060 | 75,735,884 |
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：