股票概览
19.83
-4.71%
-0.98
20.89
开盘价
20.89
最高价
19.78
最低价
22,889
成交量
数据更新至: 2024-12-31
技术指标
20.44
MA5 (5日均线)
20.37
MA10 (10日均线)
21.08
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 | 20.89 | 20.89 | 19.78 | 19.83 | -4.71% | 22,889 | 46,091,959 |
| 2024-12-30 | 20.72 | 21.18 | 20.46 | 20.81 | +0.1% | 18,024 | 37,694,235 |
| 2024-12-27 | 20.93 | 21.7 | 20.4 | 20.79 | +1.37% | 24,916 | 52,535,029 |
| 2024-12-26 | 20.27 | 20.78 | 20.15 | 20.51 | +1.33% | 12,190 | 25,111,071 |
| 2024-12-25 | 20.38 | 20.48 | 19.81 | 20.24 | -0.54% | 16,449 | 33,101,380 |
| 2024-12-24 | 19.96 | 21.04 | 19.96 | 20.35 | +2.73% | 27,214 | 55,993,580 |
| 2024-12-23 | 20.5 | 20.63 | 19.71 | 19.81 | -3.93% | 16,985 | 33,999,752 |
| 2024-12-20 | 20.33 | 20.81 | 20.23 | 20.62 | +1.13% | 11,136 | 22,922,891 |
| 2024-12-19 | 20.06 | 20.45 | 19.93 | 20.39 | +0.34% | 12,239 | 24,641,727 |
| 2024-12-18 | 20.54 | 20.54 | 19.82 | 20.32 | -0.05% | 15,693 | 31,735,601 |
| 2024-12-17 | 21 | 21.2 | 20.31 | 20.33 | -3.83% | 16,356 | 33,756,677 |
| 2024-12-16 | 21.41 | 21.41 | 20.94 | 21.14 | -1.31% | 13,593 | 28,763,957 |
| 2024-12-13 | 22.2 | 22.2 | 21.13 | 21.42 | -2.5% | 22,180 | 47,757,213 |
| 2024-12-12 | 22.23 | 22.23 | 21.61 | 21.97 | -1.17% | 21,389 | 46,766,462 |
| 2024-12-11 | 22.35 | 22.44 | 21.86 | 22.23 | +0.23% | 17,037 | 37,696,437 |
| 2024-12-10 | 22.93 | 22.93 | 22.12 | 22.18 | +0.27% | 22,397 | 50,283,679 |
| 2024-12-09 | 22.27 | 22.43 | 21.73 | 22.12 | -1.12% | 16,314 | 36,084,813 |
| 2024-12-06 | 22.74 | 22.77 | 22.1 | 22.37 | -0.71% | 20,499 | 46,015,431 |
| 2024-12-05 | 21.66 | 22.86 | 21.66 | 22.53 | +4.06% | 26,156 | 58,472,265 |
| 2024-12-04 | 22.58 | 22.59 | 21.42 | 21.65 | -2.74% | 20,251 | 44,439,013 |
| 2024-12-03 | 22.6 | 22.65 | 21.92 | 22.26 | -1.85% | 21,670 | 48,206,183 |
| 2024-12-02 | 22.07 | 22.95 | 22.07 | 22.68 | +2.76% | 27,621 | 62,584,120 |
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：