股票概览
21.63
-0.23%
-0.05
21.69
开盘价
22.02
最高价
21.55
最低价
54,806
成交量
数据更新至: 2024-12-31
技术指标
21.47
MA5 (5日均线)
21.34
MA10 (10日均线)
21.27
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 | 21.69 | 22.02 | 21.55 | 21.63 | -0.23% | 54,806 | 119,296,168 |
| 2024-12-30 | 21.33 | 21.79 | 21.32 | 21.68 | +1.12% | 45,320 | 98,048,397 |
| 2024-12-27 | 21.2 | 21.45 | 21.2 | 21.44 | +0.66% | 33,551 | 71,575,129 |
| 2024-12-26 | 21.29 | 21.36 | 21.11 | 21.3 | -0.05% | 25,040 | 53,217,933 |
| 2024-12-25 | 21.5 | 21.52 | 21.16 | 21.31 | -0.7% | 34,089 | 72,577,528 |
| 2024-12-24 | 20.99 | 21.46 | 20.91 | 21.46 | +2.73% | 52,641 | 112,271,964 |
| 2024-12-23 | 21.18 | 21.37 | 20.88 | 20.89 | -1.37% | 39,994 | 84,377,365 |
| 2024-12-20 | 21.2 | 21.34 | 21.07 | 21.18 | -0.24% | 27,399 | 58,118,607 |
| 2024-12-19 | 21.22 | 21.35 | 21.03 | 21.23 | -0.38% | 33,814 | 71,791,640 |
| 2024-12-18 | 21.36 | 21.6 | 21.31 | 21.31 | -0.37% | 35,708 | 76,567,033 |
| 2024-12-17 | 21.2 | 21.52 | 21.1 | 21.39 | +0.71% | 50,714 | 108,429,822 |
| 2024-12-16 | 21.31 | 21.56 | 20.91 | 21.24 | -0.33% | 46,553 | 99,003,151 |
| 2024-12-13 | 21.28 | 21.52 | 21.18 | 21.31 | -0.19% | 87,954 | 187,603,509 |
| 2024-12-12 | 21.14 | 21.41 | 21.01 | 21.35 | +1.14% | 52,065 | 110,823,231 |
| 2024-12-11 | 21.18 | 21.22 | 21.01 | 21.11 | 0% | 32,636 | 68,906,450 |
| 2024-12-10 | 21.95 | 21.95 | 21.02 | 21.11 | +0.05% | 64,751 | 137,985,075 |
| 2024-12-09 | 21.18 | 21.37 | 20.92 | 21.1 | -0.33% | 38,495 | 81,340,101 |
| 2024-12-06 | 20.97 | 21.32 | 20.9 | 21.17 | +0.95% | 41,909 | 88,537,873 |
| 2024-12-05 | 21.12 | 21.23 | 20.96 | 20.97 | -1.5% | 38,319 | 80,707,027 |
| 2024-12-04 | 21.68 | 21.68 | 21.13 | 21.29 | -1.89% | 49,917 | 106,482,449 |
| 2024-12-03 | 21.55 | 21.71 | 21.15 | 21.7 | +0.65% | 69,177 | 148,175,494 |
| 2024-12-02 | 20.75 | 21.68 | 20.55 | 21.56 | +4.97% | 88,780 | 188,172,504 |
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：