股票概览
20.09
-4.83%
-1.02
21.72
开盘价
22.58
最高价
19.84
最低价
168,007
成交量
数据更新至: 2024-12-31
技术指标
19.75
MA5 (5日均线)
18.94
MA10 (10日均线)
18.65
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 | 21.72 | 22.58 | 19.84 | 20.09 | -4.83% | 168,007 | 352,077,591 |
| 2024-12-30 | 19.25 | 21.11 | 19.11 | 21.11 | +10.01% | 184,986 | 382,437,636 |
| 2024-12-27 | 19.38 | 19.44 | 19.04 | 19.19 | -1.94% | 68,053 | 130,621,570 |
| 2024-12-26 | 18.67 | 19.83 | 18.52 | 19.57 | +4.1% | 79,522 | 152,954,472 |
| 2024-12-25 | 18.53 | 18.96 | 18.23 | 18.8 | +0.59% | 52,635 | 98,222,932 |
| 2024-12-24 | 18.12 | 18.94 | 18 | 18.69 | +3.2% | 60,595 | 112,212,668 |
| 2024-12-23 | 18.99 | 19.3 | 18 | 18.11 | -4.63% | 70,388 | 130,198,984 |
| 2024-12-20 | 17.51 | 18.99 | 17.41 | 18.99 | +10.02% | 40,048 | 75,161,073 |
| 2024-12-19 | 17.47 | 17.54 | 16.81 | 17.26 | -1.71% | 30,020 | 51,428,464 |
| 2024-12-18 | 17.9 | 17.98 | 17.47 | 17.56 | -1.73% | 29,324 | 51,704,533 |
| 2024-12-17 | 18.91 | 18.98 | 17.78 | 17.87 | -5.6% | 53,198 | 96,513,367 |
| 2024-12-16 | 19.05 | 19.76 | 18.52 | 18.93 | -1.1% | 59,341 | 113,531,147 |
| 2024-12-13 | 19.5 | 19.6 | 19.1 | 19.14 | -2.64% | 66,022 | 127,612,309 |
| 2024-12-12 | 18.4 | 19.89 | 18.26 | 19.66 | +6.5% | 108,001 | 206,592,127 |
| 2024-12-11 | 17.68 | 18.96 | 17.62 | 18.46 | +4.23% | 75,955 | 140,346,587 |
| 2024-12-10 | 17.82 | 18.88 | 17.6 | 17.71 | +1.84% | 72,889 | 132,748,304 |
| 2024-12-09 | 17.02 | 17.85 | 17.02 | 17.39 | -2.79% | 44,191 | 76,778,617 |
| 2024-12-06 | 18.18 | 18.3 | 17.59 | 17.89 | -2.03% | 51,428 | 91,699,076 |
| 2024-12-05 | 19.25 | 19.25 | 18 | 18.26 | -0.76% | 61,616 | 113,559,376 |
| 2024-12-04 | 18.44 | 19.15 | 18.23 | 18.4 | -1.45% | 42,076 | 78,529,233 |
| 2024-12-03 | 18.66 | 18.96 | 18.43 | 18.67 | -0.37% | 35,128 | 65,539,088 |
| 2024-12-02 | 18.23 | 18.97 | 18.08 | 18.74 | +2.91% | 54,971 | 102,016,770 |
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：