股票概览
20.02
+3.41%
+0.66
19.97
开盘价
20.9
最高价
19.61
最低价
341,125
成交量
数据更新至: 2024-12-31
技术指标
19.89
MA5 (5日均线)
20.92
MA10 (10日均线)
22.55
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 | 19.97 | 20.9 | 19.61 | 20.02 | +3.41% | 341,125 | 690,981,351 |
| 2024-12-30 | 19.23 | 19.65 | 18.71 | 19.36 | -1.27% | 184,251 | 354,900,218 |
| 2024-12-27 | 19.99 | 20.43 | 19.56 | 19.61 | -2.1% | 244,625 | 489,564,650 |
| 2024-12-26 | 20.4 | 21.13 | 20 | 20.03 | -2.01% | 256,744 | 527,193,310 |
| 2024-12-25 | 21.72 | 21.79 | 19.88 | 20.44 | -6.75% | 244,056 | 505,902,975 |
| 2024-12-24 | 21.4 | 21.98 | 20.7 | 21.92 | +5.23% | 255,692 | 543,314,613 |
| 2024-12-23 | 22.56 | 22.79 | 20.6 | 20.83 | -8.92% | 277,488 | 601,212,276 |
| 2024-12-20 | 22 | 23.98 | 22 | 22.87 | +2.37% | 339,195 | 784,110,468 |
| 2024-12-19 | 21.2 | 22.85 | 21.2 | 22.34 | +2.71% | 291,688 | 650,954,868 |
| 2024-12-18 | 21.83 | 22.75 | 21.05 | 21.75 | -2.25% | 298,835 | 655,861,346 |
| 2024-12-17 | 23.24 | 23.5 | 21.52 | 22.25 | -3.01% | 315,077 | 705,702,401 |
| 2024-12-16 | 25.24 | 25.3 | 22.37 | 22.94 | -11.77% | 490,122 | 1,171,590,840 |
| 2024-12-13 | 27.18 | 27.63 | 25.88 | 26 | -5.28% | 446,475 | 1,186,971,452 |
| 2024-12-12 | 25.58 | 28.8 | 25.55 | 27.45 | +4.37% | 597,797 | 1,628,475,131 |
| 2024-12-11 | 25 | 26.88 | 23.75 | 26.3 | +3.95% | 616,374 | 1,556,229,188 |
| 2024-12-10 | 26.8 | 29.7 | 24.98 | 25.3 | -3.32% | 743,726 | 2,040,136,115 |
| 2024-12-09 | 25 | 29 | 23.9 | 26.17 | +5.44% | 794,841 | 2,125,071,157 |
| 2024-12-06 | 20.98 | 24.82 | 20.98 | 24.82 | +20.02% | 809,164 | 1,890,285,418 |
| 2024-12-05 | 19.7 | 21.55 | 19.22 | 20.68 | +4.29% | 508,844 | 1,039,292,119 |
| 2024-12-04 | 20.23 | 20.67 | 19.38 | 19.83 | -5.57% | 389,342 | 775,049,504 |
| 2024-12-03 | 19.2 | 21.99 | 19.2 | 21 | +7.75% | 572,081 | 1,182,047,791 |
| 2024-12-02 | 19 | 20.25 | 18.78 | 19.49 | +0.93% | 451,167 | 885,363,081 |
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：