股票概览
21.05
-1.86%
-0.4
21.41
开盘价
21.59
最高价
20.97
最低价
10,841
成交量
数据更新至: 2024-12-31
技术指标
21.36
MA5 (5日均线)
21.70
MA10 (10日均线)
21.98
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 | 21.41 | 21.59 | 20.97 | 21.05 | -1.86% | 10,841 | 22,991,016 |
| 2024-12-30 | 21.58 | 21.94 | 21.07 | 21.45 | -0.6% | 13,824 | 29,854,570 |
| 2024-12-27 | 21.67 | 21.83 | 21.22 | 21.58 | +0.37% | 17,125 | 36,675,403 |
| 2024-12-26 | 21.13 | 21.64 | 21.08 | 21.5 | +1.42% | 14,792 | 31,785,922 |
| 2024-12-25 | 21.76 | 21.76 | 20.9 | 21.2 | -2.62% | 24,799 | 52,581,889 |
| 2024-12-24 | 21.61 | 21.99 | 21.43 | 21.77 | +0.74% | 15,294 | 33,145,019 |
| 2024-12-23 | 22.48 | 22.51 | 21.45 | 21.61 | -3.57% | 30,144 | 65,942,937 |
| 2024-12-20 | 22.25 | 22.6 | 22.02 | 22.41 | +1.77% | 20,421 | 45,698,129 |
| 2024-12-19 | 22.05 | 22.46 | 21.8 | 22.02 | -1.61% | 22,827 | 50,362,042 |
| 2024-12-18 | 21.85 | 22.58 | 21.55 | 22.38 | +3.32% | 25,036 | 55,593,495 |
| 2024-12-17 | 22.14 | 22.3 | 21.5 | 21.66 | -1.77% | 57,055 | 123,870,579 |
| 2024-12-16 | 22.64 | 22.75 | 21.93 | 22.05 | -2.04% | 49,547 | 110,065,438 |
| 2024-12-13 | 22.6 | 22.86 | 22.23 | 22.51 | -0.53% | 24,442 | 55,085,415 |
| 2024-12-12 | 22.16 | 23.05 | 21.88 | 22.63 | +1.89% | 26,646 | 60,237,347 |
| 2024-12-11 | 22.2 | 22.47 | 21.86 | 22.21 | -1.07% | 27,020 | 59,719,352 |
| 2024-12-10 | 22.58 | 22.98 | 22.3 | 22.45 | +0.22% | 38,963 | 88,138,347 |
| 2024-12-09 | 22.5 | 23.32 | 22.3 | 22.4 | +0.58% | 46,652 | 106,652,197 |
| 2024-12-06 | 22.06 | 22.5 | 21.66 | 22.27 | +0.18% | 27,590 | 60,943,848 |
| 2024-12-05 | 22.19 | 22.35 | 21.88 | 22.23 | +0.18% | 19,208 | 42,531,977 |
| 2024-12-04 | 21.71 | 22.49 | 21.25 | 22.19 | +2.26% | 33,120 | 72,940,847 |
| 2024-12-03 | 21.82 | 21.99 | 21.47 | 21.7 | -0.96% | 17,161 | 37,143,584 |
| 2024-12-02 | 21.71 | 22.12 | 21.68 | 21.91 | +0.14% | 25,766 | 56,345,739 |
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：