股票概览
20.02
-4.39%
-0.92
20.9
开盘价
21
最高价
19.99
最低价
267,397
成交量
数据更新至: 2024-12-31
技术指标
20.74
MA5 (5日均线)
21.19
MA10 (10日均线)
21.81
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 | 20.9 | 21 | 19.99 | 20.02 | -4.39% | 267,397 | 544,846,961 |
| 2024-12-30 | 20.85 | 21.05 | 20.51 | 20.94 | -0.14% | 188,126 | 391,424,870 |
| 2024-12-27 | 20.89 | 21.43 | 20.85 | 20.97 | +0.53% | 221,278 | 467,810,132 |
| 2024-12-26 | 21 | 21.19 | 20.8 | 20.86 | -0.19% | 178,315 | 374,262,938 |
| 2024-12-25 | 21.55 | 21.66 | 20.81 | 20.9 | -3.42% | 261,028 | 550,359,331 |
| 2024-12-24 | 21.55 | 21.88 | 21.3 | 21.64 | +0.7% | 210,133 | 454,136,901 |
| 2024-12-23 | 22.09 | 22.13 | 21.43 | 21.49 | -2.01% | 245,574 | 535,501,266 |
| 2024-12-20 | 21.58 | 22.18 | 21.57 | 21.93 | +1.62% | 299,521 | 656,108,906 |
| 2024-12-19 | 21.33 | 21.7 | 21.22 | 21.58 | 0% | 216,488 | 465,327,784 |
| 2024-12-18 | 21.42 | 21.94 | 21.33 | 21.58 | +0.65% | 296,977 | 644,240,578 |
| 2024-12-17 | 21.3 | 21.85 | 21.3 | 21.44 | -0.05% | 287,753 | 621,621,054 |
| 2024-12-16 | 21.66 | 22.07 | 21.28 | 21.45 | -1.33% | 324,691 | 702,613,126 |
| 2024-12-13 | 22.24 | 22.26 | 21.68 | 21.74 | -3.03% | 431,024 | 944,296,234 |
| 2024-12-12 | 22.36 | 22.63 | 22.02 | 22.42 | +0.18% | 352,802 | 787,203,431 |
| 2024-12-11 | 22.82 | 23.05 | 22.34 | 22.38 | -1.89% | 423,960 | 960,381,288 |
| 2024-12-10 | 23.88 | 23.9 | 22.78 | 22.81 | -0.26% | 511,721 | 1,192,092,365 |
| 2024-12-09 | 23.11 | 23.35 | 22.71 | 22.87 | -1.46% | 313,603 | 721,584,462 |
| 2024-12-06 | 23 | 23.41 | 22.45 | 23.21 | +0.61% | 470,461 | 1,080,308,452 |
| 2024-12-05 | 22.79 | 23.3 | 22.7 | 23.07 | +0.61% | 383,027 | 880,732,586 |
| 2024-12-04 | 23.33 | 23.64 | 22.8 | 22.93 | -3.29% | 460,960 | 1,066,895,943 |
| 2024-12-03 | 24.28 | 24.35 | 23.48 | 23.71 | -2.59% | 515,247 | 1,227,228,373 |
| 2024-12-02 | 23.39 | 24.49 | 22.9 | 24.34 | +3.05% | 707,506 | 1,683,874,474 |
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：