股票概览
20.38
-5.08%
-1.09
21.77
开盘价
21.8
最高价
20.3
最低价
96,157
成交量
数据更新至: 2024-12-31
技术指标
21.57
MA5 (5日均线)
22.36
MA10 (10日均线)
23.30
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 | 21.77 | 21.8 | 20.3 | 20.38 | -5.08% | 96,157 | 200,452,739 |
| 2024-12-30 | 21.88 | 21.97 | 21.42 | 21.47 | -2.01% | 64,019 | 138,537,290 |
| 2024-12-27 | 22.17 | 22.43 | 21.83 | 21.91 | -1.17% | 62,962 | 139,402,708 |
| 2024-12-26 | 21.94 | 22.28 | 21.94 | 22.17 | +1.14% | 45,925 | 101,778,147 |
| 2024-12-25 | 22.18 | 22.44 | 21.54 | 21.92 | -2.23% | 72,151 | 157,966,410 |
| 2024-12-24 | 22.41 | 22.55 | 21.96 | 22.42 | +0.04% | 57,482 | 127,975,009 |
| 2024-12-23 | 23.44 | 23.52 | 22.29 | 22.41 | -5.12% | 114,207 | 258,760,452 |
| 2024-12-20 | 23.58 | 23.93 | 23.51 | 23.62 | -0.67% | 65,075 | 154,284,024 |
| 2024-12-19 | 23.01 | 23.85 | 22.86 | 23.78 | +0.93% | 95,331 | 222,147,802 |
| 2024-12-18 | 23.74 | 24.35 | 23.1 | 23.56 | +0.38% | 97,069 | 231,104,939 |
| 2024-12-17 | 25 | 25.1 | 23.39 | 23.47 | -7.56% | 158,047 | 381,007,750 |
| 2024-12-16 | 24.65 | 25.5 | 23.89 | 25.39 | +2.34% | 247,405 | 616,713,177 |
| 2024-12-13 | 24.2 | 25.25 | 24.12 | 24.81 | +1.68% | 191,487 | 475,221,441 |
| 2024-12-12 | 24.54 | 24.64 | 24 | 24.4 | -0.49% | 114,438 | 278,292,410 |
| 2024-12-11 | 24.38 | 24.99 | 24.1 | 24.52 | +0.2% | 114,415 | 280,803,996 |
| 2024-12-10 | 25.48 | 25.58 | 24.39 | 24.47 | -1.29% | 205,292 | 511,250,121 |
| 2024-12-09 | 25.02 | 25.25 | 24 | 24.79 | +1.85% | 284,494 | 704,326,800 |
| 2024-12-06 | 23.29 | 24.6 | 23.17 | 24.34 | +4.42% | 222,745 | 534,910,267 |
| 2024-12-05 | 22.75 | 23.4 | 22.62 | 23.31 | +1.97% | 92,873 | 215,930,271 |
| 2024-12-04 | 23.51 | 23.59 | 22.73 | 22.86 | -3.79% | 116,646 | 269,322,443 |
| 2024-12-03 | 23.8 | 24.03 | 23.25 | 23.76 | -0.13% | 159,281 | 376,573,740 |
| 2024-12-02 | 23 | 23.88 | 22.76 | 23.79 | +3.84% | 163,195 | 382,829,544 |
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：