股票概览
20.66
-5.27%
-1.15
21.78
开盘价
21.95
最高价
20.5
最低价
100,056
成交量
数据更新至: 2024-12-31
技术指标
21.44
MA5 (5日均线)
21.71
MA10 (10日均线)
22.76
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 | 21.78 | 21.95 | 20.5 | 20.66 | -5.27% | 100,056 | 210,978,738 |
| 2024-12-30 | 21.92 | 22.29 | 21.2 | 21.81 | -0.82% | 83,814 | 183,307,892 |
| 2024-12-27 | 21.88 | 22.48 | 21.68 | 21.99 | +2.18% | 126,665 | 280,851,655 |
| 2024-12-26 | 21.38 | 21.76 | 21.3 | 21.52 | +1.32% | 68,662 | 148,156,706 |
| 2024-12-25 | 21.72 | 22 | 20.79 | 21.24 | -3.01% | 96,199 | 204,197,805 |
| 2024-12-24 | 21.68 | 22.05 | 21.38 | 21.9 | +2.1% | 83,714 | 181,943,865 |
| 2024-12-23 | 22.44 | 22.78 | 21.38 | 21.45 | -5.3% | 110,199 | 241,478,308 |
| 2024-12-20 | 21.88 | 22.95 | 21.81 | 22.65 | +3.42% | 129,470 | 292,742,375 |
| 2024-12-19 | 21.6 | 22.15 | 21.38 | 21.9 | -0.36% | 77,884 | 170,345,288 |
| 2024-12-18 | 21.99 | 22.24 | 21.36 | 21.98 | +0.87% | 82,952 | 181,760,959 |
| 2024-12-17 | 22.63 | 22.63 | 21.67 | 21.79 | -3.71% | 108,025 | 237,511,292 |
| 2024-12-16 | 23.18 | 23.49 | 22.38 | 22.63 | -2.96% | 131,747 | 301,513,698 |
| 2024-12-13 | 24 | 24 | 23.3 | 23.32 | -3.6% | 141,474 | 333,411,060 |
| 2024-12-12 | 23.84 | 24.56 | 23.28 | 24.19 | +1.17% | 208,171 | 498,121,687 |
| 2024-12-11 | 24.1 | 24.14 | 23.67 | 23.91 | -2.92% | 187,404 | 447,295,736 |
| 2024-12-10 | 26.33 | 26.33 | 24.47 | 24.63 | -1.79% | 268,883 | 677,788,229 |
| 2024-12-09 | 25.5 | 26.38 | 24.55 | 25.08 | -1.57% | 263,898 | 668,594,347 |
| 2024-12-06 | 24.55 | 25.59 | 24.08 | 25.48 | +6.97% | 379,904 | 953,963,161 |
| 2024-12-05 | 23.24 | 23.96 | 22.95 | 23.82 | +2.63% | 160,814 | 378,214,160 |
| 2024-12-04 | 23.6 | 24.05 | 23.01 | 23.21 | -3.81% | 201,916 | 474,700,950 |
| 2024-12-03 | 24.51 | 24.8 | 23.7 | 24.13 | -0.41% | 259,513 | 632,197,538 |
| 2024-12-02 | 23.89 | 24.37 | 23.5 | 24.23 | +1.17% | 212,206 | 510,897,875 |
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：