股票概览
20.3
-2.73%
-0.57
21.02
开盘价
21.02
最高价
20.3
最低价
21,060
成交量
数据更新至: 2024-12-31
技术指标
20.90
MA5 (5日均线)
21.20
MA10 (10日均线)
22.10
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 | 21.02 | 21.02 | 20.3 | 20.3 | -2.73% | 21,060 | 43,265,008 |
| 2024-12-30 | 21.11 | 21.15 | 20.27 | 20.87 | -1.56% | 16,784 | 34,954,072 |
| 2024-12-27 | 21.23 | 21.55 | 21.1 | 21.2 | -0.14% | 19,450 | 41,490,724 |
| 2024-12-26 | 20.89 | 21.52 | 20.63 | 21.23 | +1.68% | 24,856 | 52,787,468 |
| 2024-12-25 | 21.08 | 21.32 | 20.42 | 20.88 | -1.6% | 25,834 | 53,605,047 |
| 2024-12-24 | 20.88 | 21.37 | 20.55 | 21.22 | +2.31% | 22,871 | 48,005,136 |
| 2024-12-23 | 22.18 | 22.33 | 20.68 | 20.74 | -6.91% | 40,414 | 86,031,120 |
| 2024-12-20 | 21.64 | 22.52 | 21.48 | 22.28 | +2.77% | 28,647 | 63,685,660 |
| 2024-12-19 | 21.37 | 21.82 | 21.31 | 21.68 | +0.6% | 21,965 | 47,391,005 |
| 2024-12-18 | 22.31 | 22.31 | 21.36 | 21.55 | -1.69% | 26,804 | 58,173,625 |
| 2024-12-17 | 23.19 | 23.19 | 21.7 | 21.92 | -5.8% | 40,373 | 90,042,400 |
| 2024-12-16 | 22.68 | 23.88 | 22.61 | 23.27 | +2.96% | 58,974 | 136,897,959 |
| 2024-12-13 | 23 | 23.08 | 22.55 | 22.6 | -2.21% | 34,151 | 77,872,988 |
| 2024-12-12 | 22.96 | 23.2 | 22.71 | 23.11 | +0.48% | 33,029 | 75,941,990 |
| 2024-12-11 | 23.09 | 23.09 | 22.6 | 23 | -0.35% | 35,535 | 81,298,000 |
| 2024-12-10 | 23.42 | 23.67 | 23 | 23.08 | +0.61% | 54,358 | 127,088,131 |
| 2024-12-09 | 23.17 | 23.3 | 22.6 | 22.94 | -0.35% | 39,659 | 90,974,385 |
| 2024-12-06 | 23.72 | 23.75 | 22.84 | 23.02 | -3.11% | 60,967 | 140,875,702 |
| 2024-12-05 | 22.95 | 23.98 | 22.85 | 23.76 | +1.76% | 86,529 | 203,165,506 |
| 2024-12-04 | 22.6 | 23.83 | 22.55 | 23.35 | +3% | 115,323 | 268,105,362 |
| 2024-12-03 | 22.42 | 22.94 | 22.42 | 22.67 | +0.85% | 50,744 | 115,076,928 |
| 2024-12-02 | 22.63 | 22.63 | 22.3 | 22.48 | +0.13% | 42,647 | 95,660,603 |
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：