股票概览
19.9
-6.04%
-1.28
21.15
开盘价
21.15
最高价
19.83
最低价
106,541
成交量
数据更新至: 2024-12-31
技术指标
21.46
MA5 (5日均线)
21.55
MA10 (10日均线)
22.08
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 | 21.15 | 21.15 | 19.83 | 19.9 | -6.04% | 106,541 | 217,014,980 |
| 2024-12-30 | 21 | 21.55 | 20.91 | 21.18 | -0.09% | 60,166 | 127,653,812 |
| 2024-12-27 | 22.25 | 22.25 | 21.15 | 21.2 | -5.15% | 133,060 | 289,282,969 |
| 2024-12-26 | 22.58 | 22.68 | 22.2 | 22.35 | -1.46% | 106,336 | 238,130,039 |
| 2024-12-25 | 22.49 | 22.91 | 21.6 | 22.68 | +0.76% | 147,468 | 330,682,510 |
| 2024-12-24 | 21.79 | 22.51 | 21.68 | 22.51 | +3.3% | 143,382 | 318,448,079 |
| 2024-12-23 | 21.29 | 23 | 20.92 | 21.79 | +1.02% | 148,893 | 327,472,114 |
| 2024-12-20 | 21.41 | 21.83 | 21.25 | 21.57 | +1.03% | 64,045 | 137,799,468 |
| 2024-12-19 | 20.66 | 21.43 | 20.66 | 21.35 | +1.62% | 67,333 | 142,434,857 |
| 2024-12-18 | 21.12 | 21.27 | 20.85 | 21.01 | -0.1% | 61,517 | 129,721,559 |
| 2024-12-17 | 21.46 | 21.68 | 20.99 | 21.03 | -2.64% | 77,163 | 164,040,577 |
| 2024-12-16 | 22.17 | 22.2 | 21.43 | 21.6 | -2.57% | 95,482 | 207,491,175 |
| 2024-12-13 | 22.96 | 22.96 | 22.13 | 22.17 | -3.57% | 99,118 | 223,011,279 |
| 2024-12-12 | 23.09 | 23.14 | 22.61 | 22.99 | -0.43% | 101,255 | 231,425,534 |
| 2024-12-11 | 23.39 | 23.48 | 22.77 | 23.09 | -1.16% | 110,727 | 254,949,452 |
| 2024-12-10 | 23.7 | 24 | 23.04 | 23.36 | +1.96% | 200,045 | 471,467,804 |
| 2024-12-09 | 23.2 | 23.35 | 22.79 | 22.91 | -1.21% | 100,760 | 231,684,576 |
| 2024-12-06 | 23.28 | 23.64 | 22.8 | 23.19 | -1.7% | 203,971 | 470,790,903 |
| 2024-12-05 | 22.2 | 24.4 | 22.2 | 23.59 | +6.31% | 299,247 | 696,146,782 |
| 2024-12-04 | 21.79 | 22.63 | 21.75 | 22.19 | +0.86% | 132,835 | 296,194,474 |
| 2024-12-03 | 21.78 | 22.25 | 21.75 | 22 | +0.18% | 88,592 | 194,955,674 |
| 2024-12-02 | 21.7 | 22.3 | 21.66 | 21.96 | +2% | 104,197 | 228,464,871 |
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：