股票概览
20.83
-1.42%
-0.3
21.15
开盘价
21.19
最高价
20.74
最低价
31,722
成交量
数据更新至: 2024-12-31
技术指标
20.93
MA5 (5日均线)
20.75
MA10 (10日均线)
20.87
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 | 21.15 | 21.19 | 20.74 | 20.83 | -1.42% | 31,722 | 66,349,290 |
| 2024-12-30 | 20.99 | 21.37 | 20.92 | 21.13 | +0.52% | 26,326 | 55,701,157 |
| 2024-12-27 | 20.68 | 21.22 | 20.61 | 21.02 | +1.64% | 31,433 | 65,791,614 |
| 2024-12-26 | 21.04 | 21.04 | 20.62 | 20.68 | -1.57% | 20,639 | 42,849,658 |
| 2024-12-25 | 20.91 | 21.03 | 20.8 | 21.01 | +0.72% | 26,157 | 54,817,369 |
| 2024-12-24 | 20.54 | 20.92 | 20.51 | 20.86 | +1.56% | 34,583 | 72,010,125 |
| 2024-12-23 | 20.58 | 20.86 | 20.38 | 20.54 | +0.05% | 27,091 | 56,061,970 |
| 2024-12-20 | 20.52 | 20.62 | 20.4 | 20.53 | +0.24% | 16,186 | 33,185,936 |
| 2024-12-19 | 20.25 | 20.48 | 20.05 | 20.48 | +0.49% | 16,212 | 32,821,623 |
| 2024-12-18 | 20.39 | 20.59 | 20.31 | 20.38 | +0.1% | 16,934 | 34,595,466 |
| 2024-12-17 | 20.55 | 20.74 | 20.28 | 20.36 | -0.92% | 21,373 | 43,734,324 |
| 2024-12-16 | 20.68 | 20.75 | 20.51 | 20.55 | -0.44% | 22,918 | 47,267,123 |
| 2024-12-13 | 20.95 | 21.04 | 20.6 | 20.64 | -1.71% | 34,568 | 71,636,123 |
| 2024-12-12 | 21.14 | 21.14 | 20.82 | 21 | -0.57% | 40,313 | 84,457,459 |
| 2024-12-11 | 21.08 | 21.27 | 21.03 | 21.12 | +0.33% | 18,660 | 39,435,226 |
| 2024-12-10 | 21.65 | 21.7 | 21.03 | 21.05 | -0.61% | 37,358 | 79,528,396 |
| 2024-12-09 | 21.42 | 21.49 | 21.08 | 21.18 | -0.7% | 19,948 | 42,432,646 |
| 2024-12-06 | 21.21 | 21.35 | 21.01 | 21.33 | +0.52% | 27,375 | 58,079,884 |
| 2024-12-05 | 21.54 | 21.55 | 21.16 | 21.22 | -1.44% | 29,025 | 61,793,454 |
| 2024-12-04 | 22.26 | 22.34 | 21.45 | 21.53 | -3.37% | 30,497 | 66,481,562 |
| 2024-12-03 | 22.03 | 22.38 | 21.76 | 22.28 | +1.23% | 36,778 | 81,479,500 |
| 2024-12-02 | 22.07 | 22.5 | 21.82 | 22.01 | +0.59% | 52,828 | 117,055,352 |
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：