股票概览
21.68
+2.07%
+0.44
21.25
开盘价
21.87
最高价
21.15
最低价
150,857
成交量
数据更新至: 2024-12-31
技术指标
21.03
MA5 (5日均线)
20.42
MA10 (10日均线)
19.63
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 | 21.25 | 21.87 | 21.15 | 21.68 | +2.07% | 150,857 | 327,173,255 |
| 2024-12-30 | 20.66 | 21.51 | 20.66 | 21.24 | +2.16% | 125,486 | 266,851,249 |
| 2024-12-27 | 20.59 | 21.17 | 20.38 | 20.79 | +0.29% | 112,564 | 232,677,472 |
| 2024-12-26 | 20.6 | 20.82 | 20.12 | 20.73 | +0.1% | 169,302 | 346,557,565 |
| 2024-12-25 | 20.05 | 20.76 | 19.82 | 20.71 | +3.34% | 189,698 | 388,381,600 |
| 2024-12-24 | 19.72 | 20.05 | 19.62 | 20.04 | +1.57% | 103,379 | 206,492,242 |
| 2024-12-23 | 19.61 | 20.05 | 19.6 | 19.73 | +0.36% | 86,503 | 171,644,186 |
| 2024-12-20 | 19.65 | 19.91 | 19.55 | 19.66 | +0.05% | 90,501 | 178,178,804 |
| 2024-12-19 | 19.9 | 20 | 19.62 | 19.65 | -1.36% | 78,780 | 155,769,599 |
| 2024-12-18 | 19.62 | 20.11 | 19.62 | 19.92 | +1.01% | 123,769 | 246,528,944 |
| 2024-12-17 | 19.65 | 20.11 | 19.55 | 19.72 | +0.87% | 176,163 | 349,771,715 |
| 2024-12-16 | 18.8 | 19.93 | 18.75 | 19.55 | +5.22% | 268,569 | 522,067,850 |
| 2024-12-13 | 18.85 | 18.86 | 18.58 | 18.58 | -1.75% | 76,886 | 143,982,152 |
| 2024-12-12 | 18.79 | 18.91 | 18.67 | 18.91 | +0.75% | 72,846 | 136,814,543 |
| 2024-12-11 | 18.65 | 18.92 | 18.63 | 18.77 | +0.37% | 81,830 | 153,741,748 |
| 2024-12-10 | 18.91 | 19.09 | 18.6 | 18.7 | +0.05% | 100,540 | 188,780,127 |
| 2024-12-09 | 18.52 | 18.81 | 18.44 | 18.69 | +0.97% | 70,277 | 131,377,663 |
| 2024-12-06 | 18.39 | 18.6 | 18.3 | 18.51 | +0.6% | 69,843 | 128,978,913 |
| 2024-12-05 | 18.58 | 18.61 | 18.32 | 18.4 | -1.39% | 54,556 | 100,520,918 |
| 2024-12-04 | 18.5 | 18.73 | 18.4 | 18.66 | +0.48% | 60,462 | 112,410,867 |
| 2024-12-03 | 18.49 | 18.71 | 18.38 | 18.57 | +0.43% | 84,743 | 157,084,218 |
| 2024-12-02 | 18.26 | 18.53 | 17.91 | 18.49 | +1.09% | 105,475 | 193,188,052 |
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：