股票概览
20.66
-1.48%
-0.31
20.97
开盘价
21.36
最高价
20.6
最低价
16,447
成交量
数据更新至: 2024-12-31
技术指标
21.05
MA5 (5日均线)
21.94
MA10 (10日均线)
23.28
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 | 20.97 | 21.36 | 20.6 | 20.66 | -1.48% | 16,447 | 34,484,021 |
| 2024-12-30 | 21.38 | 21.39 | 20.39 | 20.97 | -2.78% | 22,650 | 47,434,923 |
| 2024-12-27 | 21.2 | 21.95 | 20.98 | 21.57 | +1.75% | 20,178 | 43,639,519 |
| 2024-12-26 | 20.8 | 21.51 | 20.8 | 21.2 | +1.78% | 18,425 | 39,069,526 |
| 2024-12-25 | 21.54 | 21.56 | 20.45 | 20.83 | -3.34% | 22,643 | 47,165,700 |
| 2024-12-24 | 21.86 | 22.07 | 20.95 | 21.55 | -0.55% | 26,602 | 56,956,943 |
| 2024-12-23 | 23.62 | 23.65 | 21.49 | 21.67 | -8.37% | 41,080 | 91,577,508 |
| 2024-12-20 | 23.69 | 23.96 | 23.5 | 23.65 | -0.42% | 27,659 | 65,639,767 |
| 2024-12-19 | 23.24 | 23.98 | 22.53 | 23.75 | +0.93% | 40,432 | 95,108,321 |
| 2024-12-18 | 23.6 | 24.49 | 23.03 | 23.53 | -2.28% | 59,574 | 140,280,196 |
| 2024-12-17 | 25.7 | 25.97 | 24.08 | 24.08 | -9.98% | 64,172 | 158,684,400 |
| 2024-12-16 | 25.51 | 27.48 | 25.02 | 26.75 | +7.09% | 117,554 | 318,050,356 |
| 2024-12-13 | 24.77 | 25.24 | 24.77 | 24.98 | -0.2% | 15,131 | 37,836,325 |
| 2024-12-12 | 24.49 | 25.09 | 24.12 | 25.03 | +2.2% | 17,834 | 44,228,770 |
| 2024-12-11 | 24.21 | 24.58 | 23.79 | 24.49 | +0.86% | 13,138 | 31,901,874 |
| 2024-12-10 | 25.31 | 25.31 | 24.28 | 24.28 | -2.22% | 23,489 | 58,144,229 |
| 2024-12-09 | 24.25 | 24.94 | 23.81 | 24.83 | +2.99% | 31,552 | 77,206,013 |
| 2024-12-06 | 24 | 24.51 | 23.81 | 24.11 | +0.25% | 18,869 | 45,691,619 |
| 2024-12-05 | 23.62 | 24.08 | 23.23 | 24.05 | +1.48% | 16,169 | 38,615,851 |
| 2024-12-04 | 24.19 | 24.33 | 23.46 | 23.7 | -2.31% | 19,188 | 45,815,084 |
| 2024-12-03 | 23.99 | 24.46 | 23.56 | 24.26 | +1.29% | 18,562 | 44,924,186 |
| 2024-12-02 | 23.59 | 24.48 | 23.05 | 23.95 | +2% | 27,146 | 65,000,733 |
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：