股票概览
20.4
-3.68%
-0.78
21.1
开盘价
21.38
最高价
20.4
最低价
60,004
成交量
数据更新至: 2024-12-31
技术指标
20.81
MA5 (5日均线)
21.34
MA10 (10日均线)
22.76
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 | 21.1 | 21.38 | 20.4 | 20.4 | -3.68% | 60,004 | 124,638,379 |
| 2024-12-30 | 20.81 | 21.55 | 20.3 | 21.18 | +0.47% | 73,251 | 154,499,566 |
| 2024-12-27 | 21.12 | 21.73 | 20.95 | 21.08 | +0.81% | 83,140 | 177,525,252 |
| 2024-12-26 | 20.51 | 21.44 | 20.47 | 20.91 | +2.2% | 78,343 | 165,078,901 |
| 2024-12-25 | 21.08 | 21.08 | 20.19 | 20.46 | -3.03% | 81,093 | 166,318,145 |
| 2024-12-24 | 21.66 | 21.72 | 20.77 | 21.1 | -2.09% | 92,383 | 195,545,065 |
| 2024-12-23 | 22.7 | 22.7 | 21.46 | 21.55 | -4.69% | 82,526 | 180,264,090 |
| 2024-12-20 | 22.34 | 22.9 | 21.99 | 22.61 | +1.34% | 78,650 | 177,446,295 |
| 2024-12-19 | 21.56 | 22.52 | 21.32 | 22.31 | +2.25% | 99,256 | 217,258,075 |
| 2024-12-18 | 22 | 22.17 | 21.31 | 21.82 | -0.86% | 84,728 | 184,747,748 |
| 2024-12-17 | 23.08 | 23.32 | 21.85 | 22.01 | -4.26% | 103,641 | 231,742,136 |
| 2024-12-16 | 23.76 | 23.76 | 22.72 | 22.99 | -4.53% | 122,968 | 284,314,218 |
| 2024-12-13 | 23.87 | 24.23 | 23 | 24.08 | -0.04% | 161,068 | 379,367,650 |
| 2024-12-12 | 24.53 | 25 | 23.77 | 24.09 | -1.59% | 135,139 | 327,747,037 |
| 2024-12-11 | 25.05 | 25.2 | 24.26 | 24.48 | -2.28% | 120,812 | 296,899,122 |
| 2024-12-10 | 25.71 | 25.89 | 24.96 | 25.05 | +2.62% | 142,085 | 361,302,721 |
| 2024-12-09 | 24.91 | 25.09 | 24.25 | 24.41 | -2.16% | 66,478 | 163,190,972 |
| 2024-12-06 | 25.39 | 25.7 | 24.4 | 24.95 | -0.52% | 94,018 | 234,810,294 |
| 2024-12-05 | 24.31 | 25.2 | 24.3 | 25.08 | +2.2% | 82,452 | 205,630,180 |
| 2024-12-04 | 25.59 | 25.59 | 24.27 | 24.54 | -4.1% | 126,766 | 314,356,565 |
| 2024-12-03 | 26.39 | 26.57 | 25.4 | 25.59 | -2.77% | 138,765 | 359,503,818 |
| 2024-12-02 | 25.8 | 27.22 | 25.69 | 26.32 | +2.65% | 140,857 | 372,888,186 |
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：