股票概览
20.2
-1.22%
-0.25
20.27
开盘价
20.55
最高价
19.95
最低价
22,305
成交量
数据更新至: 2024-12-31
技术指标
20.70
MA5 (5日均线)
20.82
MA10 (10日均线)
22.17
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 | 20.27 | 20.55 | 19.95 | 20.2 | -1.22% | 22,305 | 45,001,270 |
| 2024-12-30 | 20.59 | 20.83 | 20.01 | 20.45 | -1.06% | 29,078 | 58,982,828 |
| 2024-12-27 | 21.35 | 21.35 | 20.61 | 20.67 | -1.57% | 21,815 | 45,746,043 |
| 2024-12-26 | 21.23 | 21.39 | 20.92 | 21 | -0.94% | 16,171 | 34,200,213 |
| 2024-12-25 | 21.46 | 21.66 | 20.98 | 21.2 | -1.26% | 21,725 | 45,982,844 |
| 2024-12-24 | 20.69 | 21.6 | 20.69 | 21.47 | +3.77% | 31,147 | 66,246,603 |
| 2024-12-23 | 20.83 | 21.18 | 20.47 | 20.69 | -0.67% | 28,188 | 58,692,381 |
| 2024-12-20 | 20.86 | 21.32 | 20.7 | 20.83 | -0.24% | 27,227 | 57,040,358 |
| 2024-12-19 | 20.8 | 21.03 | 20.51 | 20.88 | +0.34% | 22,302 | 46,277,073 |
| 2024-12-18 | 20.96 | 21.15 | 20.4 | 20.81 | -0.86% | 26,496 | 55,160,527 |
| 2024-12-17 | 21.18 | 21.35 | 20.7 | 20.99 | -0.94% | 35,120 | 73,553,379 |
| 2024-12-16 | 22.7 | 23 | 20.8 | 21.19 | -6.65% | 88,153 | 187,079,861 |
| 2024-12-13 | 23.82 | 23.82 | 22.61 | 22.7 | -4.86% | 54,009 | 124,065,374 |
| 2024-12-12 | 23.87 | 24.05 | 23.5 | 23.86 | +0.29% | 23,263 | 55,188,143 |
| 2024-12-11 | 24.44 | 24.51 | 23.73 | 23.79 | -2.18% | 25,891 | 62,030,716 |
| 2024-12-10 | 24.79 | 24.98 | 24.11 | 24.32 | +1.29% | 38,394 | 94,365,121 |
| 2024-12-09 | 24.86 | 24.97 | 24 | 24.01 | -3.03% | 28,639 | 69,630,974 |
| 2024-12-06 | 24.63 | 24.86 | 23.72 | 24.76 | +0.12% | 48,907 | 118,755,774 |
| 2024-12-05 | 24.85 | 25.28 | 24.42 | 24.73 | -0.48% | 28,402 | 70,506,480 |
| 2024-12-04 | 26.62 | 27.07 | 24.6 | 24.85 | -7.45% | 47,206 | 119,928,390 |
| 2024-12-03 | 25.9 | 27.2 | 25.66 | 26.85 | +3.67% | 54,029 | 143,539,871 |
| 2024-12-02 | 25.19 | 26.27 | 25.12 | 25.9 | +2.33% | 49,242 | 127,583,859 |
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：