股票概览
20
-1.48%
-0.3
20.3
开盘价
21.65
最高价
20
最低价
189,371
成交量
数据更新至: 2024-12-31
技术指标
21.16
MA5 (5日均线)
21.66
MA10 (10日均线)
24.12
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 | 20.3 | 21.65 | 20 | 20 | -1.48% | 189,371 | 393,055,093 |
| 2024-12-30 | 20.77 | 20.85 | 19.99 | 20.3 | -3.06% | 182,087 | 369,319,723 |
| 2024-12-27 | 21.1 | 21.9 | 20.61 | 20.94 | -3.15% | 191,113 | 407,077,778 |
| 2024-12-26 | 22.5 | 22.5 | 20.66 | 21.62 | -5.84% | 250,558 | 538,689,186 |
| 2024-12-25 | 21.6 | 23.38 | 21.52 | 22.96 | +5.32% | 302,837 | 680,374,219 |
| 2024-12-24 | 21.03 | 21.93 | 21.03 | 21.8 | +3.37% | 166,211 | 358,289,989 |
| 2024-12-23 | 22.33 | 22.69 | 20.46 | 21.09 | -5.04% | 213,312 | 460,396,007 |
| 2024-12-20 | 22.22 | 22.47 | 21.85 | 22.21 | +1.6% | 212,052 | 469,781,481 |
| 2024-12-19 | 22.88 | 23.5 | 21.66 | 21.86 | -8.15% | 291,666 | 651,228,287 |
| 2024-12-18 | 23.8 | 24.85 | 23.8 | 23.8 | -9.98% | 292,894 | 702,411,812 |
| 2024-12-17 | 26.44 | 26.44 | 26.44 | 26.44 | -10.01% | 54,423 | 143,894,412 |
| 2024-12-16 | 24.7 | 29.91 | 24.7 | 29.38 | +7.07% | 478,249 | 1,294,700,830 |
| 2024-12-13 | 27.44 | 27.95 | 27.44 | 27.44 | -10% | 71,763 | 196,950,097 |
| 2024-12-12 | 31.7 | 34.42 | 28.89 | 30.49 | -3.88% | 530,428 | 1,682,609,077 |
| 2024-12-11 | 28.84 | 31.72 | 26.01 | 31.72 | +9.99% | 369,954 | 1,121,283,888 |
| 2024-12-10 | 28.84 | 28.84 | 28.84 | 28.84 | +9.99% | 19,514 | 56,277,194 |
| 2024-12-09 | 25.46 | 26.22 | 25.03 | 26.22 | +9.98% | 187,122 | 487,466,346 |
| 2024-12-06 | 20.19 | 23.84 | 20.19 | 23.84 | +10.01% | 199,175 | 452,677,498 |
| 2024-12-05 | 21.67 | 21.67 | 20.2 | 21.67 | +10% | 446,356 | 955,583,039 |
| 2024-12-04 | 18 | 19.7 | 17.91 | 19.7 | +9.99% | 205,235 | 395,132,235 |
| 2024-12-03 | 16.32 | 17.91 | 16.32 | 17.91 | +10.01% | 193,491 | 338,040,299 |
| 2024-12-02 | 15.55 | 16.28 | 15.33 | 16.28 | +10% | 299,858 | 483,231,199 |
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：