股票概览
20.01
+1.57%
+0.31
20.1
开盘价
20.5
最高价
19.77
最低价
146,621
成交量
数据更新至: 2024-12-31
技术指标
20.50
MA5 (5日均线)
21.33
MA10 (10日均线)
20.82
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 | 20.1 | 20.5 | 19.77 | 20.01 | +1.57% | 146,621 | 295,728,561 |
| 2024-12-30 | 20.16 | 20.31 | 19.42 | 19.7 | -4.09% | 130,536 | 259,095,252 |
| 2024-12-27 | 20.88 | 21.7 | 20.5 | 20.54 | -2.61% | 148,384 | 313,524,553 |
| 2024-12-26 | 20.65 | 21.26 | 20.62 | 21.09 | -0.33% | 142,222 | 298,547,972 |
| 2024-12-25 | 20.4 | 21.39 | 19.26 | 21.16 | +1.63% | 182,646 | 369,615,436 |
| 2024-12-24 | 20.6 | 21 | 20 | 20.82 | +2.61% | 139,738 | 287,661,652 |
| 2024-12-23 | 21.9 | 22.5 | 20.21 | 20.29 | -10.7% | 188,952 | 400,228,364 |
| 2024-12-20 | 22.66 | 23.79 | 21.88 | 22.72 | +2.2% | 244,156 | 555,487,898 |
| 2024-12-19 | 23 | 23.49 | 21.81 | 22.23 | -9.96% | 272,870 | 613,033,725 |
| 2024-12-18 | 23.96 | 25.24 | 22.67 | 24.69 | +2.96% | 374,718 | 904,677,154 |
| 2024-12-17 | 27.2 | 27.88 | 22.8 | 23.98 | -10.62% | 424,521 | 1,044,461,592 |
| 2024-12-16 | 25.04 | 26.83 | 24.6 | 26.83 | +19.99% | 318,136 | 838,895,793 |
| 2024-12-13 | 19.77 | 22.36 | 19.16 | 22.36 | +20.02% | 239,608 | 520,890,114 |
| 2024-12-12 | 18.5 | 18.66 | 18.3 | 18.63 | +1.53% | 24,758 | 45,800,050 |
| 2024-12-11 | 18.2 | 18.52 | 18.08 | 18.35 | -0.11% | 25,590 | 46,987,965 |
| 2024-12-10 | 18.66 | 19.02 | 18.32 | 18.37 | +0.49% | 43,767 | 81,650,343 |
| 2024-12-09 | 18.69 | 18.96 | 18.16 | 18.28 | -2.66% | 32,600 | 60,179,461 |
| 2024-12-06 | 19.1 | 19.44 | 18.59 | 18.78 | -1.68% | 41,577 | 78,382,662 |
| 2024-12-05 | 18.3 | 19.18 | 18.23 | 19.1 | +3.97% | 48,217 | 91,111,827 |
| 2024-12-04 | 18.18 | 18.9 | 17.95 | 18.37 | +0.33% | 39,938 | 73,606,116 |
| 2024-12-03 | 18.14 | 18.79 | 17.79 | 18.31 | +0.55% | 45,397 | 82,889,074 |
| 2024-12-02 | 17.77 | 18.45 | 17.75 | 18.21 | +2.71% | 34,820 | 62,872,731 |
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：