股票概览
21.11
-5.72%
-1.28
22.18
开盘价
22.41
最高价
20.94
最低价
91,284
成交量
数据更新至: 2024-12-31
技术指标
20.83
MA5 (5日均线)
19.56
MA10 (10日均线)
19.29
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 | 22.18 | 22.41 | 20.94 | 21.11 | -5.72% | 91,284 | 196,041,680 |
| 2024-12-30 | 21.98 | 23.69 | 21 | 22.39 | +3.95% | 180,135 | 397,947,888 |
| 2024-12-27 | 19.6 | 21.54 | 19.6 | 21.54 | +10.01% | 42,108 | 89,381,022 |
| 2024-12-26 | 19.52 | 20.12 | 19.39 | 19.58 | +0.26% | 73,798 | 145,588,247 |
| 2024-12-25 | 20.09 | 20.65 | 19.2 | 19.53 | +2.2% | 111,120 | 219,421,847 |
| 2024-12-24 | 17.88 | 19.11 | 17.39 | 19.11 | +10.02% | 66,853 | 122,943,751 |
| 2024-12-23 | 18.53 | 18.57 | 17.27 | 17.37 | -6.31% | 49,717 | 88,649,742 |
| 2024-12-20 | 18.29 | 19.08 | 18.25 | 18.54 | +2.32% | 53,034 | 99,193,274 |
| 2024-12-19 | 18 | 18.33 | 17.7 | 18.12 | -0.88% | 38,377 | 68,884,576 |
| 2024-12-18 | 17.97 | 18.7 | 17.76 | 18.28 | +0.72% | 38,763 | 70,773,362 |
| 2024-12-17 | 18.96 | 18.96 | 17.88 | 18.15 | -4.37% | 62,341 | 113,773,686 |
| 2024-12-16 | 19.7 | 19.98 | 18.67 | 18.98 | -5.05% | 77,649 | 148,950,193 |
| 2024-12-13 | 20.1 | 20.68 | 19.71 | 19.99 | -2.06% | 74,183 | 149,687,531 |
| 2024-12-12 | 19.82 | 20.98 | 19.62 | 20.41 | +2.98% | 102,162 | 206,394,429 |
| 2024-12-11 | 19.03 | 20.42 | 18.6 | 19.82 | +3.66% | 108,816 | 213,726,037 |
| 2024-12-10 | 18.93 | 19.98 | 18.24 | 19.12 | +2.36% | 125,172 | 236,759,495 |
| 2024-12-09 | 18.95 | 19.67 | 18.46 | 18.68 | -1.99% | 105,735 | 200,047,875 |
| 2024-12-06 | 17.99 | 19.5 | 17.99 | 19.06 | +4.44% | 104,543 | 196,679,408 |
| 2024-12-05 | 17.63 | 18.7 | 17.28 | 18.25 | +2.36% | 118,195 | 213,477,746 |
| 2024-12-04 | 17.18 | 18.2 | 17.18 | 17.83 | -0.34% | 135,211 | 239,748,497 |
| 2024-12-03 | 18.09 | 19.36 | 17.39 | 17.89 | +1.65% | 244,583 | 447,432,054 |
| 2024-12-02 | 15.93 | 17.6 | 15.84 | 17.6 | +10% | 159,382 | 274,408,767 |
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：