股票概览
20.15
-5.53%
-1.18
21.35
开盘价
21.43
最高价
20.13
最低价
436,139
成交量
数据更新至: 2024-12-31
技术指标
21.31
MA5 (5日均线)
21.05
MA10 (10日均线)
19.60
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 | 21.35 | 21.43 | 20.13 | 20.15 | -5.53% | 436,139 | 898,153,133 |
| 2024-12-30 | 21.66 | 21.95 | 20.9 | 21.33 | -1.39% | 333,544 | 713,463,071 |
| 2024-12-27 | 22.38 | 22.48 | 21.39 | 21.63 | -3.35% | 489,650 | 1,072,525,892 |
| 2024-12-26 | 20.83 | 22.75 | 20.65 | 22.38 | +6.27% | 654,221 | 1,431,313,181 |
| 2024-12-25 | 20.99 | 22.6 | 20.9 | 21.06 | +0.86% | 551,226 | 1,187,930,377 |
| 2024-12-24 | 21.21 | 21.53 | 20.25 | 20.88 | -1.56% | 476,541 | 986,168,341 |
| 2024-12-23 | 21.99 | 22.47 | 21.13 | 21.21 | -2.21% | 597,660 | 1,301,050,521 |
| 2024-12-20 | 20.72 | 22.25 | 20.51 | 21.69 | +1.26% | 872,466 | 1,883,547,299 |
| 2024-12-19 | 18.49 | 21.69 | 18.44 | 21.42 | +14.3% | 1,023,898 | 2,086,818,982 |
| 2024-12-18 | 18.08 | 18.94 | 17.83 | 18.74 | +3.36% | 279,588 | 517,306,847 |
| 2024-12-17 | 18.34 | 18.88 | 18.05 | 18.13 | -1.15% | 280,259 | 516,950,172 |
| 2024-12-16 | 18.65 | 18.73 | 18.16 | 18.34 | -2.39% | 257,959 | 474,476,485 |
| 2024-12-13 | 18.87 | 19.32 | 18.73 | 18.79 | -1.57% | 329,613 | 624,487,215 |
| 2024-12-12 | 19.59 | 20.15 | 18.9 | 19.09 | -1.8% | 492,550 | 953,070,767 |
| 2024-12-11 | 18.11 | 19.92 | 18.11 | 19.44 | +6.87% | 701,269 | 1,352,130,747 |
| 2024-12-10 | 18.98 | 18.99 | 18.13 | 18.19 | +0.17% | 440,810 | 815,436,498 |
| 2024-12-09 | 17.33 | 18.3 | 17.33 | 18.16 | +4.43% | 457,346 | 822,471,240 |
| 2024-12-06 | 17.18 | 17.55 | 16.96 | 17.39 | +0.52% | 289,355 | 500,151,526 |
| 2024-12-05 | 16.64 | 17.6 | 16.6 | 17.3 | +3.78% | 315,680 | 543,939,875 |
| 2024-12-04 | 17.13 | 17.13 | 16.58 | 16.67 | -2.46% | 189,930 | 318,816,175 |
| 2024-12-03 | 17.1 | 17.21 | 16.85 | 17.09 | -0.06% | 190,951 | 325,406,136 |
| 2024-12-02 | 17.05 | 17.24 | 16.81 | 17.1 | +1.06% | 222,930 | 380,383,230 |
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：