股票概览
19.19
-4.05%
-0.81
20.01
开盘价
20.2
最高价
19.15
最低价
27,139
成交量
数据更新至: 2024-12-31
技术指标
19.85
MA5 (5日均线)
20.29
MA10 (10日均线)
21.07
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 | 20.01 | 20.2 | 19.15 | 19.19 | -4.05% | 27,139 | 53,099,093 |
| 2024-12-30 | 20.49 | 20.5 | 19.98 | 20 | -1.72% | 22,600 | 45,654,540 |
| 2024-12-27 | 19.95 | 20.8 | 19.92 | 20.35 | +1.85% | 30,950 | 63,135,934 |
| 2024-12-26 | 19.68 | 20.21 | 19.63 | 19.98 | +1.37% | 21,861 | 43,759,703 |
| 2024-12-25 | 20.34 | 20.4 | 19.63 | 19.71 | -3.05% | 28,710 | 57,123,326 |
| 2024-12-24 | 20.4 | 20.67 | 20 | 20.33 | -0.34% | 27,928 | 56,584,638 |
| 2024-12-23 | 21.24 | 21.3 | 20.33 | 20.4 | -3.91% | 30,275 | 62,823,868 |
| 2024-12-20 | 20.96 | 21.46 | 20.74 | 21.23 | +1.58% | 34,392 | 73,074,387 |
| 2024-12-19 | 20.44 | 20.97 | 20.39 | 20.9 | +0.58% | 26,412 | 55,051,884 |
| 2024-12-18 | 20.42 | 20.99 | 20 | 20.78 | +1.02% | 31,024 | 63,852,091 |
| 2024-12-17 | 20.82 | 21.14 | 20.45 | 20.57 | -1.91% | 33,396 | 69,390,048 |
| 2024-12-16 | 21.46 | 21.48 | 20.93 | 20.97 | -2.24% | 35,422 | 74,889,070 |
| 2024-12-13 | 22.16 | 22.17 | 21.44 | 21.45 | -3.29% | 51,645 | 112,249,462 |
| 2024-12-12 | 22.43 | 22.48 | 21.92 | 22.18 | -1.03% | 45,556 | 101,114,995 |
| 2024-12-11 | 22.22 | 22.5 | 22.15 | 22.41 | -0.62% | 50,724 | 113,345,217 |
| 2024-12-10 | 22.31 | 22.8 | 22 | 22.55 | +3.35% | 87,842 | 196,385,349 |
| 2024-12-09 | 22.08 | 22.2 | 21.5 | 21.82 | -1.13% | 42,252 | 92,284,026 |
| 2024-12-06 | 22.21 | 22.31 | 21.86 | 22.07 | -1.52% | 54,702 | 120,807,007 |
| 2024-12-05 | 21.8 | 22.69 | 21.8 | 22.41 | +1.27% | 63,492 | 140,569,335 |
| 2024-12-04 | 23.92 | 24.25 | 22.09 | 22.13 | -1.91% | 95,294 | 219,917,098 |
| 2024-12-03 | 22.65 | 23.13 | 22.42 | 22.56 | -0.79% | 76,709 | 174,567,208 |
| 2024-12-02 | 22 | 23.08 | 21.78 | 22.74 | +3.04% | 93,703 | 210,874,982 |
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：