股票概览
20.11
-1.37%
-0.28
20.41
开盘价
20.61
最高价
19.9
最低价
48,234
成交量
数据更新至: 2024-12-31
技术指标
20.45
MA5 (5日均线)
21.49
MA10 (10日均线)
22.27
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 | 20.41 | 20.61 | 19.9 | 20.11 | -1.37% | 48,234 | 96,920,892 |
| 2024-12-30 | 20.5 | 21.2 | 20.02 | 20.39 | -1.12% | 46,478 | 95,696,326 |
| 2024-12-27 | 20.97 | 21.21 | 20.55 | 20.62 | -1.43% | 55,355 | 115,554,067 |
| 2024-12-26 | 20.31 | 21.21 | 19.8 | 20.92 | +3.51% | 81,279 | 166,490,264 |
| 2024-12-25 | 21.44 | 21.49 | 19.9 | 20.21 | -5.91% | 88,348 | 178,983,275 |
| 2024-12-24 | 22.24 | 22.94 | 21.17 | 21.48 | -3.81% | 75,576 | 163,465,819 |
| 2024-12-23 | 23.47 | 23.5 | 22 | 22.33 | -5.38% | 68,317 | 154,065,267 |
| 2024-12-20 | 22.75 | 23.99 | 22.6 | 23.6 | +2.83% | 77,484 | 182,208,018 |
| 2024-12-19 | 22.07 | 23.23 | 21.93 | 22.95 | +2.82% | 70,839 | 161,940,623 |
| 2024-12-18 | 22.92 | 23.19 | 22.22 | 22.32 | -1.76% | 53,137 | 119,371,283 |
| 2024-12-17 | 24.06 | 24.13 | 22.68 | 22.72 | -6.19% | 87,655 | 202,678,413 |
| 2024-12-16 | 24.05 | 24.49 | 23.52 | 24.22 | +1.55% | 101,963 | 246,190,408 |
| 2024-12-13 | 23.52 | 24.62 | 23.01 | 23.85 | +3.29% | 212,227 | 508,519,192 |
| 2024-12-12 | 21.01 | 23.09 | 20.9 | 23.09 | +10% | 213,622 | 473,262,893 |
| 2024-12-11 | 21.19 | 21.19 | 20.72 | 20.99 | -2.14% | 103,428 | 216,787,459 |
| 2024-12-10 | 22.78 | 23.02 | 20.9 | 21.45 | -5.67% | 200,010 | 437,536,568 |
| 2024-12-09 | 20.38 | 23.45 | 20.38 | 22.74 | +6.51% | 197,115 | 439,872,390 |
| 2024-12-06 | 21.35 | 21.35 | 21.35 | 21.35 | -9.99% | 65,360 | 139,543,600 |
| 2024-12-05 | 26.3 | 26.39 | 23.72 | 23.72 | -9.98% | 167,480 | 412,830,542 |
| 2024-12-04 | 26.1 | 26.6 | 25.4 | 26.35 | +0.19% | 63,109 | 164,468,647 |
| 2024-12-03 | 27.2 | 27.41 | 26 | 26.3 | -3.31% | 69,950 | 185,008,376 |
| 2024-12-02 | 26.3 | 27.8 | 26.21 | 27.2 | +3.42% | 79,666 | 216,632,043 |
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：