股票概览
19.79
-2.99%
-0.61
20.45
开盘价
20.55
最高价
19.77
最低价
22,600
成交量
数据更新至: 2024-12-31
技术指标
20.32
MA5 (5日均线)
21.04
MA10 (10日均线)
22.37
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 | 20.45 | 20.55 | 19.77 | 19.79 | -2.99% | 22,600 | 45,334,690 |
| 2024-12-30 | 20.9 | 20.9 | 20.01 | 20.4 | -0.78% | 27,458 | 56,054,739 |
| 2024-12-27 | 20.43 | 21.01 | 20.31 | 20.56 | +0.39% | 28,416 | 58,901,203 |
| 2024-12-26 | 20.43 | 20.99 | 20.29 | 20.48 | +0.44% | 28,807 | 59,573,580 |
| 2024-12-25 | 21.13 | 21.41 | 20.15 | 20.39 | -4% | 31,351 | 64,281,870 |
| 2024-12-24 | 21.28 | 21.45 | 20.92 | 21.24 | +1.14% | 29,760 | 63,062,240 |
| 2024-12-23 | 22.28 | 22.39 | 20.95 | 21 | -6.21% | 35,617 | 76,732,981 |
| 2024-12-20 | 22.18 | 22.75 | 21.93 | 22.39 | +0.99% | 24,138 | 53,971,310 |
| 2024-12-19 | 21.62 | 22.34 | 21.52 | 22.17 | +1% | 31,574 | 69,434,561 |
| 2024-12-18 | 21.6 | 22.35 | 21.11 | 21.95 | +2.43% | 34,438 | 75,064,139 |
| 2024-12-17 | 22.22 | 22.42 | 21.31 | 21.43 | -3.86% | 39,032 | 84,904,114 |
| 2024-12-16 | 22.81 | 23.06 | 22.17 | 22.29 | -1.81% | 38,866 | 87,585,548 |
| 2024-12-13 | 23.73 | 23.74 | 22.63 | 22.7 | -5.26% | 56,683 | 131,031,526 |
| 2024-12-12 | 24.4 | 24.43 | 23.72 | 23.96 | -0.75% | 39,026 | 93,565,542 |
| 2024-12-11 | 24.44 | 24.58 | 23.9 | 24.14 | -1.31% | 42,170 | 101,766,511 |
| 2024-12-10 | 25.28 | 25.5 | 24.42 | 24.46 | -0.29% | 49,494 | 122,455,705 |
| 2024-12-09 | 24.9 | 25.34 | 24.01 | 24.53 | -2.39% | 48,626 | 119,182,657 |
| 2024-12-06 | 25.61 | 25.85 | 24.58 | 25.13 | +2.11% | 79,648 | 199,284,309 |
| 2024-12-05 | 23.84 | 24.63 | 23.8 | 24.61 | +3.14% | 40,147 | 97,429,251 |
| 2024-12-04 | 23.91 | 24.86 | 23.67 | 23.86 | -0.21% | 43,773 | 105,502,771 |
| 2024-12-03 | 24.11 | 24.21 | 23.63 | 23.91 | -0.29% | 31,482 | 75,246,135 |
| 2024-12-02 | 23.76 | 23.98 | 23.52 | 23.98 | +0.97% | 33,915 | 80,620,664 |
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：