股票概览
21.19
+2.86%
+0.59
20.2
开盘价
21.46
最高价
20.2
最低价
21,005
成交量
数据更新至: 2024-12-31
技术指标
20.32
MA5 (5日均线)
20.22
MA10 (10日均线)
21.10
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 | 20.2 | 21.46 | 20.2 | 21.19 | +2.86% | 21,005 | 44,237,508 |
| 2024-12-30 | 20.71 | 21.07 | 20.16 | 20.6 | -1.9% | 20,908 | 43,049,303 |
| 2024-12-27 | 19.49 | 21.06 | 19.23 | 21 | +7.64% | 29,890 | 61,666,805 |
| 2024-12-26 | 19.51 | 19.75 | 19.05 | 19.51 | +1.14% | 13,259 | 25,773,085 |
| 2024-12-25 | 19.8 | 19.82 | 19.08 | 19.29 | -1.68% | 9,647 | 18,578,122 |
| 2024-12-24 | 19.6 | 19.67 | 19.13 | 19.62 | +1.71% | 10,368 | 20,144,049 |
| 2024-12-23 | 20.52 | 20.81 | 19 | 19.29 | -6.36% | 34,036 | 66,330,477 |
| 2024-12-20 | 20.4 | 20.8 | 20.21 | 20.6 | +1.58% | 6,349 | 13,068,418 |
| 2024-12-19 | 20.84 | 20.84 | 20.12 | 20.28 | -2.69% | 13,750 | 27,983,260 |
| 2024-12-18 | 20.81 | 21 | 20.32 | 20.84 | +0.19% | 12,108 | 25,072,691 |
| 2024-12-17 | 21.64 | 22.2 | 20.58 | 20.8 | -2.76% | 15,094 | 32,263,593 |
| 2024-12-16 | 21.88 | 22.08 | 21.35 | 21.39 | -2.73% | 12,835 | 27,840,883 |
| 2024-12-13 | 22.42 | 22.64 | 21.95 | 21.99 | -3.38% | 8,902 | 19,789,223 |
| 2024-12-12 | 22.67 | 22.76 | 22.17 | 22.76 | +0.26% | 12,909 | 28,994,668 |
| 2024-12-11 | 23.36 | 23.36 | 22.37 | 22.7 | -1.82% | 18,830 | 42,745,926 |
| 2024-12-10 | 22.32 | 23.5 | 21.94 | 23.12 | +5.43% | 39,259 | 89,370,745 |
| 2024-12-09 | 22 | 22.22 | 21.68 | 21.93 | -0.32% | 8,506 | 18,637,325 |
| 2024-12-06 | 21.11 | 22.41 | 21.11 | 22 | +2.33% | 16,581 | 36,368,923 |
| 2024-12-05 | 21.53 | 21.63 | 21.07 | 21.5 | -0.78% | 16,356 | 34,890,910 |
| 2024-12-04 | 21.73 | 22.32 | 21.5 | 21.67 | -0.69% | 12,510 | 27,323,390 |
| 2024-12-03 | 21.62 | 22.06 | 21.54 | 21.82 | -0.37% | 10,923 | 23,832,879 |
| 2024-12-02 | 21.12 | 22.18 | 21.1 | 21.9 | +3.99% | 18,375 | 39,911,511 |
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：