股票概览
20.29
+0.45%
+0.09
20.17
开盘价
20.49
最高价
20.02
最低价
21,441
成交量
数据更新至: 2024-12-31
技术指标
20.39
MA5 (5日均线)
20.05
MA10 (10日均线)
20.00
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 | 20.17 | 20.49 | 20.02 | 20.29 | +0.45% | 21,441 | 43,543,201 |
| 2024-12-30 | 20.2 | 20.6 | 20.12 | 20.2 | -0.44% | 19,150 | 38,917,324 |
| 2024-12-27 | 20.6 | 20.63 | 20.16 | 20.29 | -1.5% | 18,324 | 37,291,556 |
| 2024-12-26 | 20.47 | 20.75 | 20.31 | 20.6 | +0.1% | 15,870 | 32,616,166 |
| 2024-12-25 | 20.5 | 20.74 | 20.13 | 20.58 | -0.1% | 23,138 | 47,223,853 |
| 2024-12-24 | 19.49 | 20.88 | 19.37 | 20.6 | +6.35% | 40,183 | 81,318,588 |
| 2024-12-23 | 19.54 | 19.84 | 19.31 | 19.37 | -0.41% | 14,721 | 28,858,305 |
| 2024-12-20 | 19.54 | 19.67 | 19.23 | 19.45 | -0.71% | 11,712 | 22,734,401 |
| 2024-12-19 | 19.45 | 19.82 | 19.23 | 19.59 | +0.15% | 18,256 | 35,693,867 |
| 2024-12-18 | 19.71 | 19.88 | 19.46 | 19.56 | -0.61% | 15,770 | 30,977,320 |
| 2024-12-17 | 20.12 | 20.38 | 19.59 | 19.68 | -2.67% | 14,499 | 28,853,146 |
| 2024-12-16 | 20.29 | 20.45 | 20.02 | 20.22 | +0.55% | 18,350 | 37,073,328 |
| 2024-12-13 | 20.52 | 20.52 | 20.08 | 20.11 | -2.05% | 21,137 | 42,830,790 |
| 2024-12-12 | 20.24 | 20.7 | 20.18 | 20.53 | +1.43% | 19,658 | 40,288,256 |
| 2024-12-11 | 20.11 | 20.42 | 19.87 | 20.24 | +0.65% | 24,242 | 48,852,134 |
| 2024-12-10 | 20.44 | 20.8 | 20.02 | 20.11 | +0.5% | 23,098 | 46,905,653 |
| 2024-12-09 | 19.83 | 20.25 | 19.72 | 20.01 | +1.16% | 21,302 | 42,570,933 |
| 2024-12-06 | 19.44 | 19.8 | 19.4 | 19.78 | +1.54% | 20,524 | 40,344,547 |
| 2024-12-05 | 19.18 | 19.5 | 18.99 | 19.48 | +1.35% | 14,848 | 28,661,449 |
| 2024-12-04 | 19.21 | 19.57 | 19.14 | 19.22 | -0.93% | 14,959 | 28,891,634 |
| 2024-12-03 | 19.3 | 19.47 | 19.21 | 19.4 | +0.57% | 12,567 | 24,354,357 |
| 2024-12-02 | 19.17 | 19.32 | 18.91 | 19.29 | +0.52% | 37,989 | 72,601,247 |
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：