股票概览
20.83
-4.45%
-0.97
21.85
开盘价
22.08
最高价
20.77
最低价
27,913
成交量
数据更新至: 2024-12-31
技术指标
21.55
MA5 (5日均线)
21.96
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 | 21.85 | 22.08 | 20.77 | 20.83 | -4.45% | 27,913 | 59,462,148 |
| 2024-12-30 | 21.74 | 22.05 | 21.35 | 21.8 | -0.82% | 11,807 | 25,651,443 |
| 2024-12-27 | 21.8 | 22.25 | 21.55 | 21.98 | +1.06% | 18,274 | 40,214,448 |
| 2024-12-26 | 21.38 | 21.95 | 21.38 | 21.75 | +1.73% | 15,359 | 33,449,328 |
| 2024-12-25 | 22.23 | 22.23 | 21.11 | 21.38 | -3.69% | 21,975 | 47,132,684 |
| 2024-12-24 | 21.81 | 22.28 | 21.77 | 22.2 | +1.83% | 19,131 | 42,161,616 |
| 2024-12-23 | 22.81 | 23.08 | 21.75 | 21.8 | -5.13% | 27,087 | 60,211,144 |
| 2024-12-20 | 22.38 | 23.32 | 22.38 | 22.98 | +2% | 29,516 | 67,621,853 |
| 2024-12-19 | 22.11 | 22.68 | 21.81 | 22.53 | +0.81% | 24,439 | 54,632,952 |
| 2024-12-18 | 22.58 | 23 | 22.19 | 22.35 | -1.02% | 25,432 | 57,199,077 |
| 2024-12-17 | 23.6 | 23.69 | 22.42 | 22.58 | -4.65% | 37,957 | 86,896,646 |
| 2024-12-16 | 24.16 | 24.27 | 23.52 | 23.68 | -1.17% | 32,900 | 78,216,153 |
| 2024-12-13 | 24.94 | 24.94 | 23.75 | 23.96 | -4.88% | 62,712 | 152,125,499 |
| 2024-12-12 | 25.83 | 25.98 | 25.12 | 25.19 | -3.41% | 63,224 | 160,231,754 |
| 2024-12-11 | 26.1 | 26.34 | 25.3 | 26.08 | -2.03% | 71,416 | 184,483,541 |
| 2024-12-10 | 25.7 | 27 | 24.91 | 26.62 | +4.89% | 124,729 | 326,575,654 |
| 2024-12-09 | 25.5 | 26.52 | 24.94 | 25.38 | -3.2% | 111,359 | 287,498,809 |
| 2024-12-06 | 24.05 | 27.9 | 23.56 | 26.22 | +4.13% | 157,397 | 403,346,697 |
| 2024-12-05 | 24.6 | 25.7 | 24 | 25.18 | +2.36% | 126,961 | 317,759,654 |
| 2024-12-04 | 28.63 | 28.66 | 24.5 | 24.6 | -11.26% | 181,389 | 470,731,054 |
| 2024-12-03 | 23.1 | 27.72 | 22.6 | 27.72 | +20% | 204,067 | 533,343,042 |
| 2024-12-02 | 21.42 | 25.52 | 21.22 | 23.1 | +8.35% | 91,857 | 214,851,465 |
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：