股票概览
20.65
-4.04%
-0.87
21.31
开盘价
21.69
最高价
20.58
最低价
66,254
成交量
数据更新至: 2024-12-31
技术指标
21.47
MA5 (5日均线)
22.27
MA10 (10日均线)
24.19
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 | 21.31 | 21.69 | 20.58 | 20.65 | -4.04% | 66,254 | 139,577,358 |
| 2024-12-30 | 21.81 | 21.89 | 21.01 | 21.52 | -0.88% | 57,570 | 123,863,694 |
| 2024-12-27 | 21.85 | 22.2 | 21.58 | 21.71 | -0.64% | 59,107 | 129,614,466 |
| 2024-12-26 | 21.65 | 22.37 | 21.48 | 21.85 | +1.16% | 65,488 | 143,571,892 |
| 2024-12-25 | 22.38 | 22.62 | 21.21 | 21.6 | -4% | 73,309 | 158,629,255 |
| 2024-12-24 | 22.25 | 22.65 | 22 | 22.5 | +0.9% | 75,850 | 169,150,053 |
| 2024-12-23 | 23.46 | 23.71 | 22.18 | 22.3 | -5.79% | 111,277 | 252,585,608 |
| 2024-12-20 | 23.3 | 24 | 23.21 | 23.67 | +1.72% | 104,108 | 246,708,729 |
| 2024-12-19 | 23.29 | 23.86 | 23.11 | 23.27 | -1.52% | 92,124 | 215,272,336 |
| 2024-12-18 | 23.09 | 23.84 | 22.82 | 23.63 | +1.42% | 102,516 | 239,762,950 |
| 2024-12-17 | 24.67 | 24.68 | 23.15 | 23.3 | -5.55% | 175,112 | 415,059,716 |
| 2024-12-16 | 25.89 | 26.19 | 24.29 | 24.67 | -6.2% | 209,467 | 525,019,591 |
| 2024-12-13 | 25.75 | 27.35 | 25.4 | 26.3 | +1.11% | 234,265 | 620,659,517 |
| 2024-12-12 | 26.75 | 27.66 | 25.6 | 26.01 | -1.29% | 234,183 | 621,489,373 |
| 2024-12-11 | 26.45 | 27.63 | 25.7 | 26.35 | -1.97% | 216,473 | 576,305,764 |
| 2024-12-10 | 27.63 | 28.58 | 26.71 | 26.88 | +0.94% | 304,348 | 842,266,442 |
| 2024-12-09 | 26.01 | 26.96 | 25.32 | 26.63 | +2.07% | 229,568 | 601,547,872 |
| 2024-12-06 | 28 | 28.12 | 25.66 | 26.09 | -5.13% | 265,319 | 696,358,989 |
| 2024-12-05 | 27.12 | 28.45 | 26.96 | 27.5 | +0.51% | 241,264 | 666,003,788 |
| 2024-12-04 | 27.6 | 28.8 | 26.81 | 27.36 | -7.88% | 331,340 | 913,546,152 |
| 2024-12-03 | 28.6 | 32.38 | 27.7 | 29.7 | -1% | 439,973 | 1,324,401,635 |
| 2024-12-02 | 30.61 | 33.2 | 29.7 | 30 | -12.28% | 478,944 | 1,499,075,987 |
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：