股票概览
19.78
-5.94%
-1.25
21.13
开盘价
21.18
最高价
19.76
最低价
114,375
成交量
数据更新至: 2024-12-31
技术指标
20.68
MA5 (5日均线)
20.60
MA10 (10日均线)
20.57
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 | 21.13 | 21.18 | 19.76 | 19.78 | -5.94% | 114,375 | 232,856,913 |
| 2024-12-30 | 20.57 | 21.19 | 20.08 | 21.03 | +1.11% | 100,983 | 209,636,292 |
| 2024-12-27 | 21.23 | 21.37 | 20.7 | 20.8 | -1.79% | 127,180 | 267,640,658 |
| 2024-12-26 | 20.6 | 21.35 | 20.31 | 21.18 | +2.82% | 140,747 | 295,423,338 |
| 2024-12-25 | 20.12 | 20.97 | 19.85 | 20.6 | +1.63% | 124,535 | 255,251,632 |
| 2024-12-24 | 20.11 | 20.38 | 19.71 | 20.27 | +1.35% | 75,047 | 150,813,795 |
| 2024-12-23 | 21.08 | 21.22 | 19.96 | 20 | -5.93% | 119,959 | 245,625,955 |
| 2024-12-20 | 20.48 | 21.37 | 20.33 | 21.26 | +3.35% | 153,698 | 323,898,267 |
| 2024-12-19 | 20.1 | 20.7 | 19.71 | 20.57 | +0.15% | 110,241 | 222,167,041 |
| 2024-12-18 | 20.27 | 20.89 | 19.5 | 20.54 | +1.28% | 122,795 | 248,601,310 |
| 2024-12-17 | 21.85 | 21.88 | 20.21 | 20.28 | -7.19% | 178,730 | 375,100,835 |
| 2024-12-16 | 20.94 | 21.85 | 20.68 | 21.85 | +3.9% | 241,206 | 517,384,757 |
| 2024-12-13 | 20.98 | 21.58 | 20.6 | 21.03 | -1.22% | 214,543 | 451,982,645 |
| 2024-12-12 | 20.6 | 21.56 | 20.45 | 21.29 | +4.72% | 281,640 | 596,001,423 |
| 2024-12-11 | 19.88 | 20.33 | 19.8 | 20.33 | +1.8% | 103,720 | 209,005,771 |
| 2024-12-10 | 20.7 | 20.7 | 19.95 | 19.97 | +0.4% | 118,689 | 240,394,626 |
| 2024-12-09 | 20.25 | 20.27 | 19.64 | 19.89 | -2.26% | 111,264 | 221,600,608 |
| 2024-12-06 | 20.23 | 20.47 | 19.9 | 20.35 | -0.15% | 122,711 | 247,933,402 |
| 2024-12-05 | 19.89 | 20.46 | 19.78 | 20.38 | +1.85% | 124,946 | 253,211,496 |
| 2024-12-04 | 21.2 | 21.4 | 19.92 | 20.01 | -4.21% | 194,290 | 401,845,033 |
| 2024-12-03 | 20.72 | 21.49 | 20.52 | 20.89 | +1.95% | 271,547 | 570,968,302 |
| 2024-12-02 | 19.89 | 20.5 | 19.78 | 20.49 | +2.09% | 173,385 | 350,079,345 |
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：