股票概览
19.5
-3.37%
-0.68
20.28
开盘价
20.28
最高价
19.46
最低价
31,355
成交量
数据更新至: 2024-12-31
技术指标
20.29
MA5 (5日均线)
20.74
MA10 (10日均线)
22.35
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 | 20.28 | 20.28 | 19.46 | 19.5 | -3.37% | 31,355 | 62,115,207 |
| 2024-12-30 | 20.51 | 20.54 | 20.07 | 20.18 | -2.18% | 26,523 | 53,717,555 |
| 2024-12-27 | 20.9 | 21.04 | 20.56 | 20.63 | -0.91% | 37,678 | 78,427,369 |
| 2024-12-26 | 20.23 | 20.87 | 20.23 | 20.82 | +2.46% | 30,435 | 63,020,742 |
| 2024-12-25 | 20.91 | 20.91 | 20.07 | 20.32 | -2.91% | 28,585 | 58,212,502 |
| 2024-12-24 | 20.59 | 21.06 | 20.55 | 20.93 | +1.5% | 27,172 | 56,509,041 |
| 2024-12-23 | 21.64 | 21.69 | 20.59 | 20.62 | -4.63% | 46,741 | 97,955,630 |
| 2024-12-20 | 21.45 | 21.75 | 21.33 | 21.62 | +1.36% | 39,066 | 84,300,107 |
| 2024-12-19 | 21.21 | 21.5 | 21 | 21.33 | -0.42% | 36,492 | 77,426,325 |
| 2024-12-18 | 21.43 | 21.68 | 20.87 | 21.42 | -0.14% | 43,033 | 91,678,940 |
| 2024-12-17 | 22.93 | 22.93 | 21.2 | 21.45 | -6.54% | 70,586 | 154,215,691 |
| 2024-12-16 | 22.69 | 22.98 | 22.48 | 22.95 | +0.97% | 56,088 | 127,504,083 |
| 2024-12-13 | 23.05 | 23.35 | 22.66 | 22.73 | -1.94% | 85,111 | 196,430,002 |
| 2024-12-12 | 23.55 | 23.68 | 22.95 | 23.18 | -0.98% | 92,021 | 213,154,434 |
| 2024-12-11 | 23.28 | 23.79 | 23.01 | 23.41 | -3.86% | 129,933 | 303,435,959 |
| 2024-12-10 | 26.56 | 26.59 | 24.26 | 24.35 | -9.65% | 194,153 | 495,419,368 |
| 2024-12-09 | 26.98 | 29.89 | 24.53 | 26.95 | -1.1% | 293,878 | 763,885,275 |
| 2024-12-06 | 27.25 | 27.25 | 26.29 | 27.25 | +10.01% | 140,929 | 383,169,410 |
| 2024-12-05 | 23.63 | 24.77 | 23.11 | 24.77 | +9.99% | 227,096 | 543,780,522 |
| 2024-12-04 | 20.53 | 22.52 | 20.35 | 22.52 | +10.01% | 71,215 | 156,987,159 |
| 2024-12-03 | 20.72 | 20.96 | 20.47 | 20.47 | -1.21% | 42,608 | 88,045,247 |
| 2024-12-02 | 20.33 | 20.92 | 20.08 | 20.72 | +2.42% | 62,085 | 127,673,452 |
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：