股票概览
19.71
-8.96%
-1.94
21.03
开盘价
21.36
最高价
19.57
最低价
476,622
成交量
数据更新至: 2024-12-31
技术指标
21.30
MA5 (5日均线)
20.57
MA10 (10日均线)
19.62
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 | 21.36 | 19.57 | 19.71 | -8.96% | 476,622 | 966,787,155 |
| 2024-12-30 | 21.6 | 22.05 | 20.71 | 21.65 | +0.74% | 491,506 | 1,056,017,523 |
| 2024-12-27 | 22 | 23.7 | 21.37 | 21.49 | -3.89% | 772,839 | 1,726,108,531 |
| 2024-12-26 | 20.99 | 22.88 | 20.75 | 22.36 | +4.98% | 821,053 | 1,790,448,488 |
| 2024-12-25 | 19.9 | 23.44 | 19.72 | 21.3 | +7.2% | 836,285 | 1,784,879,935 |
| 2024-12-24 | 19.5 | 20.1 | 18.71 | 19.87 | +2.42% | 391,098 | 762,531,288 |
| 2024-12-23 | 20.33 | 20.95 | 19.31 | 19.4 | -4.48% | 431,788 | 862,689,146 |
| 2024-12-20 | 19.46 | 21.47 | 19.46 | 20.31 | +1.86% | 633,521 | 1,305,945,466 |
| 2024-12-19 | 19.77 | 20.28 | 19.45 | 19.94 | +1.48% | 597,260 | 1,191,961,730 |
| 2024-12-18 | 17.94 | 20.37 | 17.36 | 19.65 | +10.33% | 607,762 | 1,169,634,322 |
| 2024-12-17 | 18.92 | 19.08 | 17.69 | 17.81 | -6.41% | 307,267 | 561,118,369 |
| 2024-12-16 | 19.86 | 19.95 | 18.81 | 19.03 | -4.95% | 356,829 | 686,986,275 |
| 2024-12-13 | 19.3 | 21.38 | 19.29 | 20.02 | +2.04% | 671,444 | 1,356,598,608 |
| 2024-12-12 | 19.8 | 20.15 | 19.01 | 19.62 | -1.75% | 495,791 | 964,472,093 |
| 2024-12-11 | 18.5 | 20.58 | 18.48 | 19.97 | +6.56% | 645,794 | 1,271,911,271 |
| 2024-12-10 | 18.91 | 19.49 | 18.5 | 18.74 | +1.3% | 476,436 | 907,588,882 |
| 2024-12-09 | 18.21 | 18.7 | 18.08 | 18.5 | +1.65% | 340,238 | 625,856,365 |
| 2024-12-06 | 18.26 | 18.77 | 17.61 | 18.2 | +1.17% | 366,399 | 664,685,102 |
| 2024-12-05 | 16.75 | 18.18 | 16.75 | 17.99 | +6.58% | 356,693 | 630,115,172 |
| 2024-12-04 | 17.42 | 17.48 | 16.74 | 16.88 | -3.38% | 199,056 | 338,682,222 |
| 2024-12-03 | 17.74 | 17.92 | 17.26 | 17.47 | -2.02% | 198,870 | 348,069,463 |
| 2024-12-02 | 17.75 | 18.12 | 17.58 | 17.83 | +0.85% | 281,094 | 501,538,452 |
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：