股票概览
20.49
-1.73%
-0.36
20.98
开盘价
21.31
最高价
20.3
最低价
38,423
成交量
数据更新至: 2024-12-31
技术指标
21.15
MA5 (5日均线)
23.11
MA10 (10日均线)
23.58
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 | 20.98 | 21.31 | 20.3 | 20.49 | -1.73% | 38,423 | 79,467,305 |
| 2024-12-30 | 21 | 21.4 | 20.13 | 20.85 | -0.71% | 57,166 | 118,199,898 |
| 2024-12-27 | 22.99 | 23.27 | 20.94 | 21 | -6.17% | 83,288 | 181,005,093 |
| 2024-12-26 | 21 | 22.91 | 20.54 | 22.38 | +6.52% | 99,904 | 218,907,186 |
| 2024-12-25 | 23.5 | 23.5 | 20.7 | 21.01 | -10.14% | 114,444 | 248,636,323 |
| 2024-12-24 | 23.26 | 23.66 | 22.08 | 23.38 | -0.17% | 81,900 | 187,642,391 |
| 2024-12-23 | 25.41 | 25.41 | 22.6 | 23.42 | -8.73% | 140,586 | 334,705,015 |
| 2024-12-20 | 26.88 | 27.37 | 24.75 | 25.66 | -4.65% | 127,141 | 330,726,187 |
| 2024-12-19 | 25.75 | 27.98 | 25.51 | 26.91 | +3.5% | 96,051 | 257,868,996 |
| 2024-12-18 | 25.68 | 27.28 | 24.6 | 26 | +0.85% | 91,918 | 237,399,057 |
| 2024-12-17 | 27.5 | 28.59 | 25.61 | 25.78 | -7.99% | 131,408 | 351,872,138 |
| 2024-12-16 | 27.51 | 30.14 | 27.51 | 28.02 | +2.26% | 145,586 | 419,916,868 |
| 2024-12-13 | 25.91 | 27.47 | 25.3 | 27.4 | +7.07% | 165,635 | 438,073,747 |
| 2024-12-12 | 26.13 | 27.47 | 25.24 | 25.59 | -4.44% | 151,300 | 399,464,235 |
| 2024-12-11 | 24.2 | 28.28 | 24.2 | 26.78 | +8.46% | 160,157 | 414,312,422 |
| 2024-12-10 | 25 | 27.48 | 23.61 | 24.69 | +2.66% | 174,730 | 437,447,327 |
| 2024-12-09 | 20.04 | 24.05 | 20.01 | 24.05 | +20.01% | 166,647 | 373,572,380 |
| 2024-12-06 | 19.7 | 20.67 | 19.23 | 20.04 | +1.98% | 77,620 | 155,881,887 |
| 2024-12-05 | 18.47 | 19.85 | 18.35 | 19.65 | +6.33% | 65,603 | 126,506,509 |
| 2024-12-04 | 18.3 | 19 | 17.87 | 18.48 | -0.27% | 48,508 | 89,960,722 |
| 2024-12-03 | 17.39 | 19.1 | 17.18 | 18.53 | +7.92% | 84,713 | 153,354,693 |
| 2024-12-02 | 17.27 | 17.43 | 16.92 | 17.17 | -0.58% | 32,031 | 54,773,381 |
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：