股票概览
21.72
+0.84%
+0.18
21.62
开盘价
22.45
最高价
20.75
最低价
84,228
成交量
数据更新至: 2024-12-31
技术指标
20.94
MA5 (5日均线)
20.80
MA10 (10日均线)
21.12
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 | 21.62 | 22.45 | 20.75 | 21.72 | +0.84% | 84,228 | 181,940,051 |
| 2024-12-30 | 21.85 | 22.3 | 21.16 | 21.54 | +1.17% | 76,609 | 166,126,134 |
| 2024-12-27 | 20.55 | 22.39 | 20.18 | 21.29 | +4.62% | 83,838 | 180,744,675 |
| 2024-12-26 | 19.85 | 20.68 | 19.8 | 20.35 | +2.67% | 29,857 | 60,507,555 |
| 2024-12-25 | 20.05 | 20.28 | 19.35 | 19.82 | -1.69% | 27,703 | 55,061,779 |
| 2024-12-24 | 20.09 | 20.35 | 19.43 | 20.16 | +0.7% | 30,827 | 61,376,935 |
| 2024-12-23 | 21.43 | 21.43 | 19.72 | 20.02 | -6.54% | 36,089 | 73,870,313 |
| 2024-12-20 | 20.77 | 21.68 | 20.77 | 21.42 | +1.13% | 37,267 | 79,819,146 |
| 2024-12-19 | 20.3 | 21.58 | 20.2 | 21.18 | +3.22% | 45,256 | 94,752,187 |
| 2024-12-18 | 20.13 | 20.87 | 19.38 | 20.52 | +1.84% | 39,484 | 80,162,975 |
| 2024-12-17 | 21.65 | 21.66 | 20.07 | 20.15 | -5.89% | 43,109 | 88,541,277 |
| 2024-12-16 | 21.8 | 22.28 | 20.82 | 21.41 | -1.83% | 48,875 | 105,289,747 |
| 2024-12-13 | 22.31 | 22.43 | 21.8 | 21.81 | -3.32% | 61,470 | 135,106,330 |
| 2024-12-12 | 21.9 | 22.73 | 21.52 | 22.56 | +2.17% | 104,688 | 231,957,662 |
| 2024-12-11 | 21.34 | 22.26 | 21.2 | 22.08 | +2.75% | 103,821 | 226,593,408 |
| 2024-12-10 | 21.23 | 21.5 | 20.89 | 21.49 | +3.12% | 88,240 | 187,712,953 |
| 2024-12-09 | 20.77 | 21.58 | 20.5 | 20.84 | +0.34% | 67,246 | 140,661,679 |
| 2024-12-06 | 21.3 | 21.71 | 20.65 | 20.77 | -4.59% | 103,154 | 216,249,373 |
| 2024-12-05 | 21.55 | 22.08 | 21 | 21.77 | +1.02% | 134,875 | 290,311,518 |
| 2024-12-04 | 24.81 | 24.81 | 21.5 | 21.55 | -4.43% | 226,613 | 534,393,521 |
| 2024-12-03 | 20.4 | 22.55 | 20.22 | 22.55 | +10% | 112,257 | 241,319,559 |
| 2024-12-02 | 19.82 | 21.08 | 19.82 | 20.5 | -0.44% | 113,701 | 230,653,489 |
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：