股票概览
19.91
-6.48%
-1.38
21.03
开盘价
21.18
最高价
19.86
最低价
201,293
成交量
数据更新至: 2024-12-31
技术指标
21.28
MA5 (5日均线)
20.54
MA10 (10日均线)
19.41
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 | 21.03 | 21.18 | 19.86 | 19.91 | -6.48% | 201,293 | 410,372,527 |
| 2024-12-30 | 21.5 | 21.9 | 21.13 | 21.29 | +1.48% | 210,075 | 450,358,332 |
| 2024-12-27 | 22.2 | 22.2 | 20.89 | 20.98 | -7.25% | 349,827 | 757,368,684 |
| 2024-12-26 | 21.1 | 23.6 | 20.52 | 22.62 | +4.72% | 367,134 | 806,964,517 |
| 2024-12-25 | 20.68 | 22.89 | 20.52 | 21.6 | +3.6% | 318,060 | 679,527,664 |
| 2024-12-24 | 20.52 | 21.58 | 19.81 | 20.85 | +0.19% | 310,585 | 637,266,008 |
| 2024-12-23 | 19.85 | 22.01 | 19.85 | 20.81 | +4% | 404,178 | 846,019,584 |
| 2024-12-20 | 19.61 | 20.76 | 19.53 | 20.01 | +2.35% | 437,560 | 886,236,496 |
| 2024-12-19 | 17.58 | 19.55 | 17.5 | 19.55 | +10.02% | 209,770 | 397,463,269 |
| 2024-12-18 | 17.39 | 18 | 17.13 | 17.77 | +2.42% | 67,796 | 119,692,997 |
| 2024-12-17 | 17.84 | 17.97 | 17.34 | 17.35 | -3.34% | 63,287 | 111,200,273 |
| 2024-12-16 | 18.25 | 18.32 | 17.8 | 17.95 | -2.02% | 58,757 | 106,088,142 |
| 2024-12-13 | 18.7 | 18.86 | 18.31 | 18.32 | -2.35% | 75,243 | 139,790,248 |
| 2024-12-12 | 19 | 19.04 | 18.5 | 18.76 | -0.95% | 85,445 | 159,991,590 |
| 2024-12-11 | 18.5 | 18.96 | 18.5 | 18.94 | +1.12% | 100,342 | 188,593,227 |
| 2024-12-10 | 19.2 | 19.32 | 18.65 | 18.73 | -0.79% | 172,453 | 327,642,421 |
| 2024-12-09 | 18.25 | 19.88 | 17.99 | 18.88 | +4.48% | 228,549 | 433,571,291 |
| 2024-12-06 | 18.2 | 18.29 | 17.9 | 18.07 | -0.99% | 82,429 | 149,089,578 |
| 2024-12-05 | 17.57 | 18.43 | 17.5 | 18.25 | +4.05% | 118,914 | 215,208,923 |
| 2024-12-04 | 17.42 | 17.86 | 17.32 | 17.54 | +0.69% | 82,898 | 145,514,902 |
| 2024-12-03 | 17.37 | 17.68 | 17.11 | 17.42 | +0.11% | 66,012 | 114,812,172 |
| 2024-12-02 | 17.12 | 17.49 | 17.12 | 17.4 | +2.05% | 66,871 | 116,189,057 |
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：