股票概览
21.06
-2.68%
-0.58
21.72
开盘价
21.85
最高价
21.01
最低价
38,282
成交量
数据更新至: 2024-12-31
技术指标
21.91
MA5 (5日均线)
22.79
MA10 (10日均线)
23.39
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 | 21.72 | 21.85 | 21.01 | 21.06 | -2.68% | 38,282 | 81,649,589 |
| 2024-12-30 | 22.36 | 22.38 | 21.51 | 21.64 | -3.22% | 39,395 | 85,978,619 |
| 2024-12-27 | 22.25 | 22.88 | 22 | 22.36 | +0.54% | 38,508 | 86,348,173 |
| 2024-12-26 | 22.21 | 22.44 | 22.01 | 22.24 | -0.09% | 32,311 | 71,828,108 |
| 2024-12-25 | 22.5 | 22.8 | 21.79 | 22.26 | -1.63% | 43,622 | 96,720,262 |
| 2024-12-24 | 22.53 | 22.84 | 22.2 | 22.63 | +1.57% | 49,305 | 111,006,334 |
| 2024-12-23 | 24.13 | 24.4 | 22.18 | 22.28 | -8.43% | 116,922 | 266,609,266 |
| 2024-12-20 | 24.63 | 25.65 | 24.2 | 24.33 | -1.22% | 64,890 | 161,605,647 |
| 2024-12-19 | 24.13 | 24.63 | 23.53 | 24.63 | +0.65% | 56,764 | 136,672,505 |
| 2024-12-18 | 24.59 | 24.76 | 23.51 | 24.47 | +0.12% | 55,797 | 134,986,568 |
| 2024-12-17 | 24.72 | 24.93 | 24.01 | 24.44 | -1.97% | 51,864 | 127,019,638 |
| 2024-12-16 | 26.21 | 26.24 | 24.5 | 24.93 | -4.99% | 73,876 | 186,614,434 |
| 2024-12-13 | 26.57 | 28 | 26.11 | 26.24 | -3.99% | 112,984 | 303,668,306 |
| 2024-12-12 | 25.18 | 28.78 | 24.4 | 27.33 | +8.67% | 195,846 | 509,632,397 |
| 2024-12-11 | 23.5 | 25.3 | 22.91 | 25.15 | +6.57% | 150,238 | 366,004,357 |
| 2024-12-10 | 24.12 | 26.45 | 23.57 | 23.6 | +4.98% | 197,037 | 493,038,651 |
| 2024-12-09 | 22.3 | 23.3 | 22.17 | 22.48 | +1.35% | 50,620 | 115,075,813 |
| 2024-12-06 | 22.33 | 22.68 | 22 | 22.18 | +0.14% | 48,062 | 107,115,065 |
| 2024-12-05 | 21.29 | 22.46 | 21.19 | 22.15 | +3.94% | 49,393 | 109,110,652 |
| 2024-12-04 | 21.49 | 21.86 | 21.15 | 21.31 | -0.84% | 29,906 | 64,608,174 |
| 2024-12-03 | 21.58 | 21.8 | 21.22 | 21.49 | -0.74% | 26,512 | 57,011,542 |
| 2024-12-02 | 21.26 | 21.97 | 21.02 | 21.65 | +1.79% | 40,288 | 86,934,985 |
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：