股票概览
18.92
-8.51%
-1.76
20.01
开盘价
20.18
最高价
18.89
最低价
344,472
成交量
数据更新至: 2024-12-31
技术指标
20.55
MA5 (5日均线)
20.91
MA10 (10日均线)
21.60
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 | 20.01 | 20.18 | 18.89 | 18.92 | -8.51% | 344,472 | 668,309,869 |
| 2024-12-30 | 20.5 | 21.18 | 19.86 | 20.68 | -0.67% | 136,039 | 280,402,024 |
| 2024-12-27 | 21.48 | 21.56 | 20.8 | 20.82 | -3.52% | 197,206 | 416,530,602 |
| 2024-12-26 | 20.74 | 21.8 | 20.6 | 21.58 | +4.1% | 226,572 | 485,417,465 |
| 2024-12-25 | 20.97 | 21.37 | 20.16 | 20.73 | -1.66% | 189,055 | 394,139,041 |
| 2024-12-24 | 21.24 | 21.49 | 20.48 | 21.08 | +1.79% | 193,927 | 406,153,972 |
| 2024-12-23 | 21.8 | 21.89 | 20.58 | 20.71 | -5.95% | 226,906 | 478,681,172 |
| 2024-12-20 | 21.29 | 22.44 | 21.1 | 22.02 | +3.38% | 261,020 | 572,221,206 |
| 2024-12-19 | 20.7 | 21.65 | 20.66 | 21.3 | +0.24% | 221,299 | 472,733,232 |
| 2024-12-18 | 21.6 | 21.89 | 21 | 21.25 | -1.39% | 256,194 | 547,748,318 |
| 2024-12-17 | 22.9 | 23.06 | 21.37 | 21.55 | -7.47% | 329,839 | 723,708,644 |
| 2024-12-16 | 22.6 | 24.3 | 22.17 | 23.29 | +1.35% | 344,862 | 796,979,869 |
| 2024-12-13 | 23.65 | 24.97 | 22.71 | 22.98 | -3.65% | 436,379 | 1,045,655,899 |
| 2024-12-12 | 24.13 | 24.65 | 23.13 | 23.85 | -4.98% | 452,019 | 1,080,069,602 |
| 2024-12-11 | 22.5 | 26.5 | 21.88 | 25.1 | +8.05% | 687,076 | 1,616,170,132 |
| 2024-12-10 | 21.69 | 25.05 | 21.23 | 23.23 | +8.81% | 684,034 | 1,561,048,372 |
| 2024-12-09 | 20 | 21.73 | 20 | 21.35 | +5.07% | 537,163 | 1,135,080,112 |
| 2024-12-06 | 20.88 | 20.88 | 19.7 | 20.32 | -1.5% | 432,407 | 872,120,655 |
| 2024-12-05 | 20.32 | 21.65 | 20.1 | 20.63 | +0.59% | 485,114 | 1,008,659,142 |
| 2024-12-04 | 19.34 | 21.82 | 19.23 | 20.51 | +4.38% | 600,618 | 1,233,891,220 |
| 2024-12-03 | 19.1 | 20.17 | 19 | 19.65 | +2.29% | 456,907 | 899,746,031 |
| 2024-12-02 | 19.13 | 19.86 | 18.93 | 19.21 | +4.18% | 449,526 | 869,818,878 |
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：