股票概览
20.69
-10.24%
-2.36
23.17
开盘价
24.17
最高价
19.75
最低价
253,595
成交量
数据更新至: 2024-12-31
技术指标
23.02
MA5 (5日均线)
22.39
MA10 (10日均线)
21.39
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 | 23.17 | 24.17 | 19.75 | 20.69 | -10.24% | 253,595 | 548,115,701 |
| 2024-12-30 | 24.22 | 26.92 | 23.01 | 23.05 | -8.17% | 299,062 | 742,392,109 |
| 2024-12-27 | 23.65 | 25.65 | 22.8 | 25.1 | +4.71% | 325,203 | 795,379,297 |
| 2024-12-26 | 21.98 | 25.66 | 21.66 | 23.97 | +7.59% | 297,855 | 711,408,062 |
| 2024-12-25 | 22.7 | 22.88 | 21.3 | 22.28 | -3.47% | 163,507 | 361,374,075 |
| 2024-12-24 | 21.01 | 23.3 | 20.98 | 23.08 | +8.77% | 224,545 | 503,496,858 |
| 2024-12-23 | 21.85 | 22.63 | 20.82 | 21.22 | -4.46% | 129,568 | 282,000,210 |
| 2024-12-20 | 21.22 | 22.56 | 21.11 | 22.21 | +3.79% | 187,482 | 413,447,584 |
| 2024-12-19 | 20.58 | 21.63 | 20.5 | 21.4 | +2.39% | 128,844 | 274,243,395 |
| 2024-12-18 | 20.09 | 21.23 | 19.07 | 20.9 | +3.01% | 107,158 | 217,972,590 |
| 2024-12-17 | 22.05 | 22.15 | 20.02 | 20.29 | -7.39% | 128,949 | 271,359,401 |
| 2024-12-16 | 21.09 | 22 | 20.81 | 21.91 | +5.95% | 168,649 | 363,555,669 |
| 2024-12-13 | 21.3 | 21.56 | 20.62 | 20.68 | -3.63% | 76,161 | 160,103,398 |
| 2024-12-12 | 21.01 | 21.86 | 20.71 | 21.46 | +1.37% | 139,142 | 295,288,836 |
| 2024-12-11 | 19.58 | 21.18 | 19.52 | 21.17 | +7.79% | 143,072 | 294,072,532 |
| 2024-12-10 | 20.18 | 20.3 | 19.55 | 19.64 | +0.77% | 48,994 | 97,612,917 |
| 2024-12-09 | 19.7 | 19.82 | 19.23 | 19.49 | -1.27% | 42,529 | 82,810,067 |
| 2024-12-06 | 19.72 | 19.95 | 19.47 | 19.74 | -0.4% | 42,300 | 83,429,001 |
| 2024-12-05 | 19.6 | 20.07 | 19.57 | 19.82 | +0.25% | 40,481 | 80,342,608 |
| 2024-12-04 | 20.37 | 20.41 | 19.54 | 19.77 | -2.85% | 61,654 | 122,715,345 |
| 2024-12-03 | 20.42 | 21.27 | 20.2 | 20.35 | -2.72% | 86,475 | 177,677,940 |
| 2024-12-02 | 20.21 | 21.66 | 19.88 | 20.92 | +3.62% | 133,217 | 275,180,792 |
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：