股票概览
20.74
-2.72%
-0.58
21.32
开盘价
21.54
最高价
20.7
最低价
12,634
成交量
数据更新至: 2024-12-31
技术指标
21.28
MA5 (5日均线)
22.09
MA10 (10日均线)
23.45
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 | 21.32 | 21.54 | 20.7 | 20.74 | -2.72% | 12,634 | 26,599,144 |
| 2024-12-30 | 21.6 | 21.78 | 20.75 | 21.32 | -1.75% | 15,344 | 32,573,023 |
| 2024-12-27 | 21.52 | 22.08 | 21.52 | 21.7 | +0.84% | 11,557 | 25,233,745 |
| 2024-12-26 | 21.33 | 21.89 | 21.16 | 21.52 | +1.85% | 15,889 | 34,375,650 |
| 2024-12-25 | 21.83 | 21.88 | 20.88 | 21.13 | -3.69% | 15,567 | 32,962,453 |
| 2024-12-24 | 21.84 | 22.44 | 21.47 | 21.94 | -0.05% | 16,164 | 35,435,421 |
| 2024-12-23 | 23.71 | 23.73 | 21.94 | 21.95 | -7.66% | 25,154 | 56,959,554 |
| 2024-12-20 | 23.45 | 24.15 | 23.17 | 23.77 | +1.11% | 15,640 | 37,213,154 |
| 2024-12-19 | 23.1 | 23.57 | 22.8 | 23.51 | +0.86% | 14,610 | 33,855,224 |
| 2024-12-18 | 23.34 | 23.66 | 22.7 | 23.31 | -1.27% | 18,890 | 43,947,944 |
| 2024-12-17 | 24.89 | 25.16 | 23.29 | 23.61 | -5.03% | 24,228 | 57,879,558 |
| 2024-12-16 | 24.77 | 25.44 | 24.75 | 24.86 | +0.36% | 18,038 | 45,224,596 |
| 2024-12-13 | 25.28 | 25.35 | 24.75 | 24.77 | -2.06% | 20,131 | 50,278,498 |
| 2024-12-12 | 25.37 | 25.58 | 25.03 | 25.29 | -0.32% | 25,878 | 65,361,078 |
| 2024-12-11 | 25.83 | 26.48 | 25.11 | 25.37 | +2.17% | 35,046 | 89,428,584 |
| 2024-12-10 | 25.53 | 25.8 | 24.81 | 24.83 | -0.16% | 21,497 | 54,147,935 |
| 2024-12-09 | 25.07 | 25.08 | 24.38 | 24.87 | -0.16% | 15,075 | 37,376,179 |
| 2024-12-06 | 24.86 | 25.09 | 24.58 | 24.91 | +0.2% | 15,603 | 38,846,726 |
| 2024-12-05 | 24.91 | 24.96 | 24.53 | 24.86 | +0.32% | 16,174 | 40,086,680 |
| 2024-12-04 | 24.97 | 25.3 | 24.58 | 24.78 | -2.25% | 21,285 | 53,002,734 |
| 2024-12-03 | 24.98 | 25.78 | 24.6 | 25.35 | +1.81% | 28,544 | 71,813,226 |
| 2024-12-02 | 24.47 | 25.13 | 24.47 | 24.9 | +2.09% | 25,070 | 62,325,632 |
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：