股票概览
20.61
-1.34%
-0.28
20.92
开盘价
21.11
最高价
20.41
最低价
36,669
成交量
数据更新至: 2024-12-31
技术指标
20.78
MA5 (5日均线)
21.23
MA10 (10日均线)
22.41
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 | 20.92 | 21.11 | 20.41 | 20.61 | -1.34% | 36,669 | 76,241,595 |
| 2024-12-30 | 20.95 | 21.15 | 20.42 | 20.89 | -0.57% | 33,063 | 68,878,849 |
| 2024-12-27 | 21.01 | 21.38 | 20.85 | 21.01 | +0.67% | 33,158 | 70,196,285 |
| 2024-12-26 | 20.54 | 21.12 | 20.54 | 20.87 | +1.61% | 36,733 | 76,860,158 |
| 2024-12-25 | 21.49 | 21.49 | 20.29 | 20.54 | -4.02% | 48,187 | 99,404,535 |
| 2024-12-24 | 21.12 | 21.45 | 20.45 | 21.4 | +2.39% | 53,115 | 111,249,383 |
| 2024-12-23 | 22.25 | 22.38 | 20.85 | 20.9 | -6.19% | 64,389 | 138,125,637 |
| 2024-12-20 | 21.87 | 22.56 | 21.87 | 22.28 | +2.11% | 52,640 | 117,033,632 |
| 2024-12-19 | 21.61 | 21.99 | 21.42 | 21.82 | -0.77% | 63,587 | 137,983,147 |
| 2024-12-18 | 22.18 | 22.76 | 21.75 | 21.99 | -0.9% | 59,267 | 132,025,260 |
| 2024-12-17 | 24.15 | 24.2 | 22.15 | 22.19 | -9.28% | 118,869 | 270,999,058 |
| 2024-12-16 | 24 | 25.46 | 23.75 | 24.46 | +2.6% | 179,489 | 441,446,572 |
| 2024-12-13 | 23.3 | 24.18 | 23.1 | 23.84 | +2.32% | 155,026 | 368,768,354 |
| 2024-12-12 | 23.02 | 23.45 | 22.6 | 23.3 | +0.73% | 87,914 | 202,584,876 |
| 2024-12-11 | 23.02 | 23.29 | 22.86 | 23.13 | -0.22% | 62,257 | 143,577,506 |
| 2024-12-10 | 23.76 | 23.79 | 23.01 | 23.18 | +0.22% | 90,823 | 212,468,240 |
| 2024-12-09 | 23.73 | 23.75 | 22.8 | 23.13 | -2.24% | 90,908 | 211,185,866 |
| 2024-12-06 | 24.09 | 24.2 | 23.3 | 23.66 | -2.71% | 112,675 | 267,045,151 |
| 2024-12-05 | 24.04 | 24.5 | 23.77 | 24.32 | -1.06% | 137,874 | 332,601,847 |
| 2024-12-04 | 23.55 | 25.59 | 23.27 | 24.58 | +4.29% | 209,892 | 504,662,246 |
| 2024-12-03 | 23.45 | 23.93 | 23 | 23.57 | +0.81% | 155,872 | 365,182,799 |
| 2024-12-02 | 22.47 | 23.87 | 22.33 | 23.38 | +3.86% | 187,045 | 432,102,457 |
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：