股票概览
19.25
-4.61%
-0.93
20.29
开盘价
20.57
最高价
19.25
最低价
56,547
成交量
数据更新至: 2024-12-31
技术指标
20.19
MA5 (5日均线)
20.85
MA10 (10日均线)
21.69
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 | 20.29 | 20.57 | 19.25 | 19.25 | -4.61% | 56,547 | 111,938,272 |
| 2024-12-30 | 20.4 | 20.65 | 19.72 | 20.18 | -1.22% | 50,701 | 102,723,721 |
| 2024-12-27 | 20.76 | 20.93 | 20.36 | 20.43 | -0.97% | 54,643 | 113,011,269 |
| 2024-12-26 | 20.37 | 20.97 | 20.37 | 20.63 | +0.78% | 57,989 | 119,840,327 |
| 2024-12-25 | 20.65 | 21.69 | 20.21 | 20.47 | -0.87% | 96,261 | 200,605,583 |
| 2024-12-24 | 20.83 | 20.95 | 20.12 | 20.65 | +0.63% | 56,036 | 114,689,156 |
| 2024-12-23 | 22.03 | 22.21 | 20.52 | 20.52 | -7.73% | 84,126 | 178,148,450 |
| 2024-12-20 | 22.16 | 22.55 | 22.06 | 22.24 | +0.09% | 87,309 | 194,547,434 |
| 2024-12-19 | 21.42 | 22.58 | 21.3 | 22.22 | +1.41% | 146,440 | 323,932,924 |
| 2024-12-18 | 20.28 | 23.42 | 19.83 | 21.91 | +6.88% | 168,241 | 364,944,904 |
| 2024-12-17 | 21.25 | 21.38 | 20.39 | 20.5 | -4.16% | 82,366 | 170,992,032 |
| 2024-12-16 | 22.22 | 22.56 | 21.16 | 21.39 | -6.59% | 137,514 | 296,492,517 |
| 2024-12-13 | 22.85 | 23.47 | 22.71 | 22.9 | +0.35% | 122,152 | 282,539,050 |
| 2024-12-12 | 23.05 | 23.37 | 22.68 | 22.82 | -0.78% | 83,286 | 190,728,889 |
| 2024-12-11 | 23.12 | 23.4 | 22.78 | 23 | -1.41% | 94,474 | 217,426,717 |
| 2024-12-10 | 24.13 | 24.37 | 23.22 | 23.33 | -0.38% | 140,417 | 333,572,288 |
| 2024-12-09 | 23.71 | 24.47 | 23.05 | 23.42 | -2.21% | 150,439 | 354,505,840 |
| 2024-12-06 | 22.93 | 24.95 | 22.08 | 23.95 | +6.35% | 245,853 | 578,678,912 |
| 2024-12-05 | 21.42 | 22.7 | 21.42 | 22.52 | +5.14% | 147,433 | 329,354,257 |
| 2024-12-04 | 21.65 | 22.13 | 21.33 | 21.42 | -1.15% | 74,427 | 161,701,734 |
| 2024-12-03 | 21.64 | 21.93 | 21.33 | 21.67 | -0.78% | 74,316 | 160,736,827 |
| 2024-12-02 | 21.4 | 21.96 | 21.35 | 21.84 | +1.87% | 90,514 | 196,193,555 |
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：