股票概览
21.01
+0.86%
+0.18
20.83
开盘价
21.08
最高价
20.54
最低价
14,314
成交量
数据更新至: 2024-12-31
技术指标
21.07
MA5 (5日均线)
21.23
MA10 (10日均线)
21.56
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 | 20.83 | 21.08 | 20.54 | 21.01 | +0.86% | 14,314 | 29,939,900 |
| 2024-12-30 | 21.06 | 21.18 | 20.6 | 20.83 | -1.7% | 12,575 | 26,162,541 |
| 2024-12-27 | 20.9 | 21.25 | 20.76 | 21.19 | +0.43% | 13,538 | 28,481,492 |
| 2024-12-26 | 21.08 | 21.37 | 20.81 | 21.1 | -0.47% | 15,570 | 32,884,048 |
| 2024-12-25 | 21.2 | 21.49 | 20.78 | 21.2 | -0.24% | 23,714 | 50,121,193 |
| 2024-12-24 | 20.72 | 21.31 | 20.45 | 21.25 | +3.31% | 21,173 | 44,306,993 |
| 2024-12-23 | 21.3 | 21.67 | 20.57 | 20.57 | -4.68% | 25,476 | 53,568,490 |
| 2024-12-20 | 21.49 | 22.15 | 21.18 | 21.58 | -0.05% | 24,537 | 52,943,897 |
| 2024-12-19 | 21.78 | 21.89 | 21.13 | 21.59 | -1.86% | 25,747 | 55,237,278 |
| 2024-12-18 | 21.85 | 22.44 | 21.56 | 22 | -0.09% | 30,115 | 65,867,333 |
| 2024-12-17 | 22.66 | 22.92 | 21.52 | 22.02 | -2.22% | 39,912 | 88,271,887 |
| 2024-12-16 | 22.77 | 23.16 | 22.31 | 22.52 | -1.57% | 40,152 | 91,204,990 |
| 2024-12-13 | 23.98 | 24.72 | 22.8 | 22.88 | -3.95% | 92,734 | 217,751,254 |
| 2024-12-12 | 21.65 | 23.82 | 21.38 | 23.82 | +10.02% | 87,541 | 204,803,422 |
| 2024-12-11 | 21.31 | 22.3 | 21.26 | 21.65 | +1.36% | 21,744 | 47,466,389 |
| 2024-12-10 | 21.98 | 22.45 | 21.28 | 21.36 | +1.71% | 26,773 | 58,474,607 |
| 2024-12-09 | 21.25 | 21.56 | 20.96 | 21 | -1.18% | 13,270 | 28,216,384 |
| 2024-12-06 | 21.12 | 21.31 | 20.83 | 21.25 | +0.43% | 7,771 | 16,440,143 |
| 2024-12-05 | 21 | 21.2 | 20.86 | 21.16 | -0.52% | 9,452 | 19,840,771 |
| 2024-12-04 | 21.52 | 21.53 | 20.89 | 21.27 | -1.12% | 12,332 | 26,092,421 |
| 2024-12-03 | 22 | 22 | 21.28 | 21.51 | -1.33% | 11,477 | 24,703,062 |
| 2024-12-02 | 21.66 | 21.97 | 21.27 | 21.8 | +0.46% | 19,729 | 42,716,182 |
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：