股票概览
20.16
-4.68%
-0.99
21.55
开盘价
21.81
最高价
20.03
最低价
451,408
成交量
数据更新至: 2024-12-31
技术指标
21.73
MA5 (5日均线)
20.92
MA10 (10日均线)
18.75
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 | 21.55 | 21.81 | 20.03 | 20.16 | -4.68% | 451,408 | 938,346,328 |
| 2024-12-30 | 22.29 | 22.93 | 21.08 | 21.15 | -4.56% | 539,927 | 1,180,702,863 |
| 2024-12-27 | 23.05 | 24.12 | 21.66 | 22.16 | -3.86% | 659,353 | 1,493,423,726 |
| 2024-12-26 | 21.85 | 24.54 | 21.51 | 23.05 | +4.2% | 827,066 | 1,915,650,604 |
| 2024-12-25 | 21.5 | 23.5 | 21.3 | 22.12 | -1.91% | 726,871 | 1,618,467,248 |
| 2024-12-24 | 21.3 | 22.55 | 20.2 | 22.55 | +3.06% | 852,701 | 1,812,438,557 |
| 2024-12-23 | 20.4 | 22.74 | 20.4 | 21.88 | +10.34% | 950,631 | 2,047,415,408 |
| 2024-12-20 | 19.8 | 21.35 | 19.48 | 19.83 | +0.15% | 1,027,182 | 2,081,754,282 |
| 2024-12-19 | 15.99 | 19.8 | 15.9 | 19.8 | +20% | 658,251 | 1,237,421,083 |
| 2024-12-18 | 15.92 | 17.11 | 15.22 | 16.5 | +3.64% | 339,137 | 549,269,101 |
| 2024-12-17 | 17.82 | 17.94 | 15.84 | 15.92 | -12.81% | 449,519 | 752,414,763 |
| 2024-12-16 | 18.89 | 19.54 | 18 | 18.26 | +0.55% | 541,617 | 1,010,547,480 |
| 2024-12-13 | 16.81 | 19.22 | 16.2 | 18.16 | +7.97% | 601,496 | 1,055,045,952 |
| 2024-12-12 | 16.69 | 17.54 | 16.64 | 16.82 | +1.63% | 315,288 | 537,967,009 |
| 2024-12-11 | 16.08 | 16.88 | 16 | 16.55 | +2.41% | 217,874 | 359,547,778 |
| 2024-12-10 | 16.83 | 17.09 | 16.08 | 16.16 | -0.37% | 232,483 | 387,382,644 |
| 2024-12-09 | 16.15 | 17.17 | 16.03 | 16.22 | +1.82% | 276,164 | 456,463,192 |
| 2024-12-06 | 16.12 | 16.48 | 15.78 | 15.93 | -1.12% | 162,724 | 261,320,418 |
| 2024-12-05 | 15.38 | 16.33 | 15.35 | 16.11 | +3.27% | 181,433 | 288,980,122 |
| 2024-12-04 | 16.17 | 16.42 | 15.47 | 15.6 | -2.26% | 210,189 | 333,607,754 |
| 2024-12-03 | 16.39 | 16.55 | 15.76 | 15.96 | -3.27% | 210,514 | 337,202,688 |
| 2024-12-02 | 16.75 | 16.87 | 16.41 | 16.5 | -1.43% | 208,146 | 345,399,519 |
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：