股票概览
20.05
-0.64%
-0.13
20.36
开盘价
20.36
最高价
19.98
最低价
6,053
成交量
数据更新至: 2024-12-31
技术指标
20.21
MA5 (5日均线)
20.31
MA10 (10日均线)
20.73
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 | 20.36 | 20.36 | 19.98 | 20.05 | -0.64% | 6,053 | 12,188,323 |
| 2024-12-30 | 20.24 | 20.51 | 20.15 | 20.18 | -1.66% | 4,897 | 9,933,003 |
| 2024-12-27 | 20.24 | 20.7 | 20.24 | 20.52 | -0.15% | 10,099 | 20,666,942 |
| 2024-12-26 | 19.74 | 20.58 | 19.73 | 20.55 | +4.1% | 10,370 | 21,099,538 |
| 2024-12-25 | 20.22 | 20.25 | 19.6 | 19.74 | -2.33% | 9,317 | 18,446,245 |
| 2024-12-24 | 20.2 | 20.5 | 20.08 | 20.21 | +0.75% | 5,485 | 11,124,010 |
| 2024-12-23 | 20.66 | 20.68 | 20.03 | 20.06 | -2.76% | 8,880 | 18,057,643 |
| 2024-12-20 | 20.51 | 20.84 | 20.5 | 20.63 | +0.59% | 8,783 | 18,160,089 |
| 2024-12-19 | 20.61 | 20.61 | 20.01 | 20.51 | -0.58% | 10,144 | 20,605,218 |
| 2024-12-18 | 20.75 | 20.84 | 20.59 | 20.63 | -0.34% | 6,314 | 13,087,110 |
| 2024-12-17 | 21.46 | 21.46 | 20.7 | 20.7 | -2.95% | 10,687 | 22,412,440 |
| 2024-12-16 | 21.8 | 21.8 | 21.12 | 21.33 | +0.61% | 9,797 | 20,868,537 |
| 2024-12-13 | 21.45 | 21.61 | 21.2 | 21.2 | -1.17% | 9,352 | 19,936,615 |
| 2024-12-12 | 21.28 | 21.49 | 21.16 | 21.45 | +0.8% | 12,705 | 27,171,368 |
| 2024-12-11 | 21.1 | 21.28 | 20.99 | 21.28 | +0.85% | 6,773 | 14,363,913 |
| 2024-12-10 | 21.58 | 21.58 | 21.1 | 21.1 | -0.19% | 11,191 | 23,816,821 |
| 2024-12-09 | 21.07 | 21.35 | 21.01 | 21.14 | +0.38% | 8,499 | 18,003,840 |
| 2024-12-06 | 21.17 | 21.17 | 20.77 | 21.06 | -0.05% | 11,295 | 23,697,416 |
| 2024-12-05 | 21.36 | 21.69 | 21.04 | 21.07 | -0.99% | 13,371 | 28,477,793 |
| 2024-12-04 | 21.1 | 21.35 | 20.87 | 21.28 | +0.81% | 13,382 | 28,307,087 |
| 2024-12-03 | 21.13 | 21.26 | 20.83 | 21.11 | -0.61% | 12,758 | 26,895,476 |
| 2024-12-02 | 21.36 | 21.36 | 21.11 | 21.24 | -1.07% | 19,702 | 41,828,621 |
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：