股票概览
20.56
-0.29%
-0.06
20.53
开盘价
21.19
最高价
20.03
最低价
27,577
成交量
数据更新至: 2024-12-31
技术指标
20.67
MA5 (5日均线)
20.37
MA10 (10日均线)
20.49
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 | 20.53 | 21.19 | 20.03 | 20.56 | -0.29% | 27,577 | 56,530,159 |
| 2024-12-30 | 21.03 | 21.03 | 20.44 | 20.62 | -2.27% | 12,206 | 25,250,258 |
| 2024-12-27 | 21.39 | 21.58 | 20.69 | 21.1 | +0.24% | 19,960 | 42,308,723 |
| 2024-12-26 | 19.9 | 21.31 | 19.9 | 21.05 | +5.14% | 34,386 | 71,852,839 |
| 2024-12-25 | 20.15 | 20.28 | 18.86 | 20.02 | -1.09% | 35,523 | 69,380,397 |
| 2024-12-24 | 19.9 | 20.77 | 19.7 | 20.24 | +2.17% | 27,350 | 55,434,986 |
| 2024-12-23 | 20.46 | 20.9 | 19.8 | 19.81 | -2.8% | 26,788 | 54,318,045 |
| 2024-12-20 | 19.8 | 20.8 | 19.47 | 20.38 | +3.98% | 20,681 | 41,930,519 |
| 2024-12-19 | 20.05 | 20.35 | 19.43 | 19.6 | -3.45% | 23,496 | 46,390,454 |
| 2024-12-18 | 19.55 | 20.66 | 19.41 | 20.3 | +0.59% | 34,702 | 69,725,929 |
| 2024-12-17 | 21.01 | 21.92 | 19.54 | 20.18 | -3.44% | 40,996 | 85,282,170 |
| 2024-12-16 | 20.38 | 21.6 | 20.05 | 20.9 | +1.8% | 41,532 | 86,480,731 |
| 2024-12-13 | 21 | 21 | 20.22 | 20.53 | -1.77% | 21,766 | 44,793,077 |
| 2024-12-12 | 20.8 | 20.98 | 20.58 | 20.9 | +0.34% | 11,725 | 24,453,590 |
| 2024-12-11 | 20.94 | 21.06 | 20.6 | 20.83 | -0.48% | 12,957 | 26,873,775 |
| 2024-12-10 | 21.4 | 21.8 | 20.88 | 20.93 | -0.33% | 24,932 | 53,350,657 |
| 2024-12-09 | 20.2 | 21.09 | 20.12 | 21 | +3.55% | 32,540 | 67,570,483 |
| 2024-12-06 | 20.45 | 20.6 | 20.04 | 20.28 | -0.49% | 17,781 | 36,002,576 |
| 2024-12-05 | 20.11 | 20.9 | 19.5 | 20.38 | +1.29% | 27,700 | 56,109,023 |
| 2024-12-04 | 20.41 | 20.97 | 20 | 20.12 | -2.19% | 26,114 | 53,090,734 |
| 2024-12-03 | 20.15 | 21.18 | 20.11 | 20.57 | +2.03% | 36,184 | 74,575,118 |
| 2024-12-02 | 19.59 | 20.2 | 19.43 | 20.16 | +3.01% | 24,083 | 47,812,995 |
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：