股票概览
19.92
-2.31%
-0.47
20.33
开盘价
20.54
最高价
19.9
最低价
53,175
成交量
数据更新至: 2024-12-31
技术指标
20.46
MA5 (5日均线)
21.01
MA10 (10日均线)
22.65
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 | 20.33 | 20.54 | 19.9 | 19.92 | -2.31% | 53,175 | 106,880,914 |
| 2024-12-30 | 20.36 | 20.72 | 20.2 | 20.39 | -0.83% | 46,893 | 95,733,455 |
| 2024-12-27 | 20.53 | 20.97 | 20.35 | 20.56 | +0.29% | 70,059 | 144,902,870 |
| 2024-12-26 | 20.92 | 21.05 | 20.38 | 20.5 | -2.05% | 81,687 | 168,012,900 |
| 2024-12-25 | 21.21 | 21.33 | 20.75 | 20.93 | -1.69% | 50,751 | 106,430,072 |
| 2024-12-24 | 20.81 | 21.41 | 20.79 | 21.29 | +2.26% | 80,436 | 170,397,527 |
| 2024-12-23 | 21.3 | 21.52 | 20.56 | 20.82 | -2.25% | 72,912 | 153,176,316 |
| 2024-12-20 | 21.75 | 22.4 | 21.18 | 21.3 | -1.39% | 103,712 | 223,478,122 |
| 2024-12-19 | 22.51 | 22.51 | 21.4 | 21.6 | -5.05% | 122,193 | 264,995,391 |
| 2024-12-18 | 23.2 | 23.3 | 22.69 | 22.75 | -1.52% | 35,132 | 80,407,461 |
| 2024-12-17 | 23.43 | 23.85 | 22.96 | 23.1 | -1.83% | 59,151 | 137,601,414 |
| 2024-12-16 | 24.2 | 24.45 | 23.3 | 23.53 | -2.73% | 48,792 | 115,713,904 |
| 2024-12-13 | 24.83 | 24.93 | 24.13 | 24.19 | -2.93% | 38,945 | 95,058,139 |
| 2024-12-12 | 24.66 | 25.23 | 24.45 | 24.92 | +1.05% | 45,946 | 114,428,614 |
| 2024-12-11 | 24.52 | 24.93 | 24.41 | 24.66 | +0.45% | 34,214 | 84,528,844 |
| 2024-12-10 | 25.58 | 25.58 | 24.38 | 24.55 | -0.57% | 91,705 | 228,375,576 |
| 2024-12-09 | 24.39 | 24.95 | 24.05 | 24.69 | +1.23% | 51,317 | 125,582,694 |
| 2024-12-06 | 24.5 | 24.62 | 23.7 | 24.39 | +0.08% | 47,603 | 115,347,671 |
| 2024-12-05 | 24.3 | 24.54 | 24.18 | 24.37 | -0.53% | 29,635 | 72,172,932 |
| 2024-12-04 | 25 | 25.24 | 23.91 | 24.5 | -2.2% | 74,261 | 180,725,148 |
| 2024-12-03 | 25.36 | 25.85 | 24.98 | 25.05 | -0.99% | 74,647 | 189,474,282 |
| 2024-12-02 | 24.31 | 25.7 | 24.28 | 25.3 | +3.69% | 100,253 | 252,130,078 |
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：