股票概览
19.94
-0.94%
-0.19
20.14
开盘价
20.33
最高价
19.8
最低价
92,278
成交量
数据更新至: 2024-12-31
技术指标
20.37
MA5 (5日均线)
20.63
MA10 (10日均线)
20.25
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 | 20.14 | 20.33 | 19.8 | 19.94 | -0.94% | 92,278 | 185,104,355 |
| 2024-12-30 | 20.09 | 20.76 | 20.04 | 20.13 | -0.15% | 110,339 | 224,900,390 |
| 2024-12-27 | 20.75 | 20.87 | 20.04 | 20.16 | -3.45% | 155,127 | 314,132,017 |
| 2024-12-26 | 20.78 | 21.17 | 20.71 | 20.88 | +0.58% | 82,944 | 173,255,440 |
| 2024-12-25 | 21.5 | 21.57 | 20.62 | 20.76 | -3.71% | 117,518 | 246,425,762 |
| 2024-12-24 | 20.5 | 21.62 | 20.41 | 21.56 | +3.9% | 170,601 | 363,198,275 |
| 2024-12-23 | 20.85 | 21.8 | 20.69 | 20.75 | -0.67% | 151,960 | 322,019,260 |
| 2024-12-20 | 20.5 | 21.01 | 20.46 | 20.89 | +1.65% | 97,363 | 202,813,376 |
| 2024-12-19 | 20.51 | 20.9 | 20.35 | 20.55 | -0.48% | 109,128 | 225,209,917 |
| 2024-12-18 | 20.43 | 21.02 | 20.14 | 20.65 | +1.37% | 89,587 | 185,083,885 |
| 2024-12-17 | 20.2 | 20.55 | 20.03 | 20.37 | +0.84% | 92,093 | 186,945,067 |
| 2024-12-16 | 21 | 21.09 | 20.08 | 20.2 | -3.53% | 132,477 | 270,839,571 |
| 2024-12-13 | 20.68 | 21.3 | 20.45 | 20.94 | +1.16% | 203,770 | 426,458,139 |
| 2024-12-12 | 20.12 | 20.85 | 19.81 | 20.7 | +2.93% | 181,015 | 369,389,892 |
| 2024-12-11 | 19.68 | 20.35 | 19.64 | 20.11 | +2.18% | 153,973 | 309,821,730 |
| 2024-12-10 | 19.72 | 20.45 | 19.6 | 19.68 | +2.71% | 262,337 | 524,073,286 |
| 2024-12-09 | 19.33 | 19.47 | 19.06 | 19.16 | -1.08% | 97,687 | 187,924,098 |
| 2024-12-06 | 19.13 | 19.6 | 19.03 | 19.37 | +1.31% | 132,563 | 256,613,636 |
| 2024-12-05 | 18.96 | 19.34 | 18.91 | 19.12 | +0.31% | 109,876 | 210,396,963 |
| 2024-12-04 | 19.2 | 19.31 | 18.98 | 19.06 | -0.83% | 104,070 | 198,706,741 |
| 2024-12-03 | 19.33 | 19.43 | 18.98 | 19.22 | -0.77% | 101,137 | 194,156,670 |
| 2024-12-02 | 19.16 | 19.54 | 18.74 | 19.37 | +0.57% | 139,936 | 269,566,237 |
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：