股票概览
21.12
-2.27%
-0.49
21.5
开盘价
21.87
最高价
21.12
最低价
19,346
成交量
数据更新至: 2024-12-31
技术指标
21.16
MA5 (5日均线)
20.99
MA10 (10日均线)
21.08
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 | 21.5 | 21.87 | 21.12 | 21.12 | -2.27% | 19,346 | 41,502,120 |
| 2024-12-30 | 20.63 | 21.96 | 20.63 | 21.61 | +2.08% | 33,296 | 71,760,124 |
| 2024-12-27 | 20.85 | 21.24 | 20.6 | 21.17 | +1.53% | 16,940 | 35,541,118 |
| 2024-12-26 | 21 | 21.08 | 20.75 | 20.85 | -0.9% | 9,083 | 18,968,081 |
| 2024-12-25 | 21 | 21.14 | 20.85 | 21.04 | +0.19% | 10,090 | 21,167,576 |
| 2024-12-24 | 20.53 | 21.08 | 20.45 | 21 | +2.29% | 16,386 | 34,228,067 |
| 2024-12-23 | 20.94 | 20.94 | 20.48 | 20.53 | -2.05% | 11,849 | 24,518,537 |
| 2024-12-20 | 20.75 | 20.98 | 20.65 | 20.96 | +0.96% | 10,859 | 22,660,404 |
| 2024-12-19 | 20.8 | 20.86 | 20.46 | 20.76 | -0.67% | 15,325 | 31,697,743 |
| 2024-12-18 | 20.7 | 21.02 | 20.35 | 20.9 | +2% | 18,255 | 37,828,355 |
| 2024-12-17 | 20.61 | 20.81 | 20.43 | 20.49 | -0.58% | 16,268 | 33,457,530 |
| 2024-12-16 | 21.06 | 21.15 | 20.38 | 20.61 | -2.83% | 24,117 | 49,741,359 |
| 2024-12-13 | 21.73 | 21.74 | 21.02 | 21.21 | -2.35% | 34,862 | 74,130,330 |
| 2024-12-12 | 21.51 | 21.87 | 21.38 | 21.72 | +0.79% | 24,360 | 52,750,529 |
| 2024-12-11 | 21.47 | 21.68 | 21.43 | 21.55 | +1.03% | 16,940 | 36,498,358 |
| 2024-12-10 | 21.9 | 21.92 | 21.33 | 21.33 | -0.51% | 21,138 | 45,508,988 |
| 2024-12-09 | 21.15 | 21.58 | 21.14 | 21.44 | +1.42% | 18,307 | 39,156,194 |
| 2024-12-06 | 21.06 | 21.18 | 20.96 | 21.14 | +0.52% | 13,743 | 28,949,367 |
| 2024-12-05 | 21.15 | 21.15 | 20.91 | 21.03 | -0.1% | 13,006 | 27,343,284 |
| 2024-12-04 | 21.48 | 21.51 | 21 | 21.05 | -2% | 12,550 | 26,625,260 |
| 2024-12-03 | 21.59 | 21.6 | 21.33 | 21.48 | -0.51% | 12,025 | 25,829,959 |
| 2024-12-02 | 22.13 | 22.13 | 21.43 | 21.59 | +1.27% | 21,036 | 45,561,740 |
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：