股票概览
19.55
-7.04%
-1.48
21.03
开盘价
21.11
最高价
19.45
最低价
46,403
成交量
数据更新至: 2024-12-31
技术指标
20.63
MA5 (5日均线)
21.32
MA10 (10日均线)
22.79
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 | 21.03 | 21.11 | 19.45 | 19.55 | -7.04% | 46,403 | 92,496,186 |
| 2024-12-30 | 20.62 | 21.5 | 19.88 | 21.03 | +0.24% | 46,805 | 96,693,595 |
| 2024-12-27 | 21.51 | 21.73 | 20.81 | 20.98 | -0.94% | 25,244 | 53,596,973 |
| 2024-12-26 | 20.42 | 21.54 | 20.37 | 21.18 | +3.72% | 28,382 | 59,537,565 |
| 2024-12-25 | 21.7 | 21.7 | 20.27 | 20.42 | -1.5% | 37,525 | 78,265,059 |
| 2024-12-24 | 20.53 | 21.25 | 20.48 | 20.73 | +0.44% | 33,991 | 70,580,519 |
| 2024-12-23 | 22.79 | 22.79 | 20.5 | 20.64 | -8.83% | 59,862 | 127,490,717 |
| 2024-12-20 | 23 | 23.22 | 22.45 | 22.64 | -1.26% | 33,401 | 76,021,117 |
| 2024-12-19 | 23.27 | 23.27 | 22.5 | 22.93 | -0.69% | 30,289 | 69,323,167 |
| 2024-12-18 | 23.39 | 23.68 | 22.64 | 23.09 | -1.24% | 41,287 | 95,016,627 |
| 2024-12-17 | 24.25 | 24.25 | 23.17 | 23.38 | -3.63% | 33,475 | 78,690,205 |
| 2024-12-16 | 24 | 24.65 | 23.6 | 24.26 | +1.55% | 48,514 | 116,598,719 |
| 2024-12-13 | 24.84 | 24.84 | 23.75 | 23.89 | -3.86% | 48,690 | 117,699,917 |
| 2024-12-12 | 24.8 | 25.95 | 24.8 | 24.85 | -0.24% | 51,156 | 128,860,798 |
| 2024-12-11 | 24.59 | 25.09 | 23.92 | 24.91 | +0.52% | 53,307 | 130,437,056 |
| 2024-12-10 | 25.25 | 25.88 | 24.51 | 24.78 | +0.94% | 69,338 | 174,653,197 |
| 2024-12-09 | 24.74 | 25.16 | 24.05 | 24.55 | -0.77% | 48,312 | 118,613,102 |
| 2024-12-06 | 23.85 | 25.18 | 23.52 | 24.74 | +3.73% | 69,158 | 169,746,232 |
| 2024-12-05 | 23.25 | 24.13 | 23.25 | 23.85 | +1.92% | 40,728 | 96,372,153 |
| 2024-12-04 | 23.73 | 23.99 | 23.24 | 23.4 | -1.47% | 37,791 | 88,930,774 |
| 2024-12-03 | 24.33 | 24.4 | 23.49 | 23.75 | -2.38% | 51,256 | 122,050,489 |
| 2024-12-02 | 25.01 | 25.1 | 23.6 | 24.33 | -2.68% | 64,555 | 155,819,265 |
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：