股票概览
20.32
-3.47%
-0.73
21.07
开盘价
21.15
最高价
20.32
最低价
58,647
成交量
数据更新至: 2024-12-31
技术指标
21.00
MA5 (5日均线)
21.26
MA10 (10日均线)
21.86
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 | 21.07 | 21.15 | 20.32 | 20.32 | -3.47% | 58,647 | 121,003,123 |
| 2024-12-30 | 21.16 | 21.29 | 21.03 | 21.05 | -0.75% | 33,192 | 70,097,492 |
| 2024-12-27 | 21.11 | 21.39 | 20.98 | 21.21 | +0.47% | 46,869 | 99,457,798 |
| 2024-12-26 | 21.31 | 21.4 | 21.07 | 21.11 | -0.94% | 49,009 | 103,826,619 |
| 2024-12-25 | 21.6 | 21.71 | 21.12 | 21.31 | -0.93% | 35,089 | 74,756,123 |
| 2024-12-24 | 21.36 | 21.7 | 21.31 | 21.51 | +1.13% | 33,082 | 71,129,242 |
| 2024-12-23 | 21.65 | 21.7 | 21.23 | 21.27 | -1.8% | 45,945 | 98,566,176 |
| 2024-12-20 | 21.5 | 21.8 | 21.43 | 21.66 | +0.56% | 41,058 | 88,945,513 |
| 2024-12-19 | 21.49 | 21.61 | 21.18 | 21.54 | -0.28% | 47,592 | 101,855,479 |
| 2024-12-18 | 21.63 | 21.78 | 21.57 | 21.6 | -0.14% | 37,540 | 81,293,120 |
| 2024-12-17 | 21.91 | 22.02 | 21.54 | 21.63 | -1.46% | 55,490 | 120,694,280 |
| 2024-12-16 | 22.02 | 22.16 | 21.62 | 21.95 | -0.81% | 86,107 | 188,225,321 |
| 2024-12-13 | 22.7 | 22.7 | 22.02 | 22.13 | -2.94% | 176,479 | 391,892,046 |
| 2024-12-12 | 22.75 | 22.87 | 22.53 | 22.8 | +0.22% | 92,735 | 210,514,605 |
| 2024-12-11 | 22.9 | 23.17 | 22.66 | 22.75 | -0.87% | 76,014 | 173,918,385 |
| 2024-12-10 | 23.6 | 23.6 | 22.85 | 22.95 | +1.1% | 84,306 | 196,131,757 |
| 2024-12-09 | 23.31 | 23.44 | 22.54 | 22.7 | -0.61% | 65,952 | 151,447,439 |
| 2024-12-06 | 22.59 | 23.05 | 22.31 | 22.84 | +1.69% | 58,072 | 131,967,121 |
| 2024-12-05 | 22.36 | 22.64 | 22.3 | 22.46 | +0.4% | 32,886 | 73,922,297 |
| 2024-12-04 | 22.67 | 22.74 | 22.2 | 22.37 | -1.8% | 42,759 | 96,098,980 |
| 2024-12-03 | 23.09 | 23.11 | 22.6 | 22.78 | -1.39% | 56,864 | 129,531,742 |
| 2024-12-02 | 22.89 | 23.3 | 22.71 | 23.1 | +1.23% | 56,270 | 129,878,858 |
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：