股票概览
20.6
+3.36%
+0.67
20.32
开盘价
21.54
最高价
20.3
最低价
180,144
成交量
数据更新至: 2024-12-31
技术指标
20.45
MA5 (5日均线)
19.20
MA10 (10日均线)
19.00
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 | 20.32 | 21.54 | 20.3 | 20.6 | +3.36% | 180,144 | 372,985,383 |
| 2024-12-30 | 20.15 | 20.77 | 19.84 | 19.93 | -2.06% | 140,098 | 282,215,461 |
| 2024-12-27 | 21 | 22.94 | 20.18 | 20.35 | -6.05% | 218,029 | 455,063,621 |
| 2024-12-26 | 20.26 | 21.66 | 20 | 21.66 | +10.01% | 246,070 | 514,200,615 |
| 2024-12-25 | 17.81 | 19.69 | 17.81 | 19.69 | +10% | 74,270 | 145,181,454 |
| 2024-12-24 | 17.89 | 17.9 | 17.45 | 17.9 | +1.82% | 22,836 | 40,535,826 |
| 2024-12-23 | 18.42 | 18.42 | 17.51 | 17.58 | -4.51% | 35,742 | 63,992,586 |
| 2024-12-20 | 17.94 | 18.7 | 17.93 | 18.41 | +2.68% | 39,255 | 72,435,279 |
| 2024-12-19 | 17.71 | 18.03 | 17.57 | 17.93 | -0.33% | 21,608 | 38,502,938 |
| 2024-12-18 | 17.96 | 18.05 | 17.5 | 17.99 | +1.07% | 25,078 | 44,801,382 |
| 2024-12-17 | 18.54 | 18.54 | 17.76 | 17.8 | -4.04% | 35,915 | 64,974,841 |
| 2024-12-16 | 18.68 | 18.86 | 18.45 | 18.55 | -1.12% | 26,845 | 50,031,294 |
| 2024-12-13 | 18.98 | 19.11 | 18.7 | 18.76 | -1.83% | 38,224 | 72,154,531 |
| 2024-12-12 | 19.2 | 19.2 | 18.77 | 19.11 | +0.58% | 48,570 | 92,386,161 |
| 2024-12-11 | 18.65 | 19.47 | 18.62 | 19 | +1.88% | 69,847 | 133,302,270 |
| 2024-12-10 | 19.15 | 19.28 | 18.61 | 18.65 | -0.16% | 55,151 | 104,095,096 |
| 2024-12-09 | 18.7 | 19.03 | 18.62 | 18.68 | +0.21% | 60,146 | 113,105,880 |
| 2024-12-06 | 19.06 | 19.09 | 18.53 | 18.64 | -2.36% | 67,994 | 127,368,250 |
| 2024-12-05 | 19.35 | 19.35 | 18.83 | 19.09 | -3.1% | 98,249 | 187,525,943 |
| 2024-12-04 | 19.99 | 20.85 | 19.18 | 19.7 | +1.08% | 181,356 | 361,032,655 |
| 2024-12-03 | 17.76 | 19.49 | 17.64 | 19.49 | +9.99% | 88,391 | 165,288,661 |
| 2024-12-02 | 17.37 | 17.74 | 17.2 | 17.72 | +2.84% | 31,309 | 54,888,750 |
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：