股票概览
20.19
-0.83%
-0.17
20.3
开盘价
20.48
最高价
19.9
最低价
16,696
成交量
数据更新至: 2024-12-31
技术指标
20.17
MA5 (5日均线)
20.14
MA10 (10日均线)
20.02
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 | 20.3 | 20.48 | 19.9 | 20.19 | -0.83% | 16,696 | 33,716,653 |
| 2024-12-30 | 19.96 | 20.58 | 19.6 | 20.36 | +2% | 28,646 | 57,862,391 |
| 2024-12-27 | 20.28 | 20.4 | 19.86 | 19.96 | -2.35% | 22,099 | 44,421,924 |
| 2024-12-26 | 19.75 | 20.55 | 19.75 | 20.44 | +2.71% | 17,069 | 34,714,870 |
| 2024-12-25 | 20.29 | 20.29 | 19.6 | 19.9 | -2.21% | 20,403 | 40,555,221 |
| 2024-12-24 | 20.45 | 20.55 | 19.93 | 20.35 | +0.89% | 17,116 | 34,669,029 |
| 2024-12-23 | 20.68 | 20.68 | 20 | 20.17 | -2.65% | 18,713 | 38,178,510 |
| 2024-12-20 | 19.88 | 20.87 | 19.66 | 20.72 | +4.23% | 24,064 | 49,524,380 |
| 2024-12-19 | 19.3 | 19.99 | 19.16 | 19.88 | +2.21% | 20,136 | 39,780,001 |
| 2024-12-18 | 19.27 | 19.72 | 19 | 19.45 | +0.62% | 21,677 | 41,945,318 |
| 2024-12-17 | 19.85 | 20.08 | 19.3 | 19.33 | -3.01% | 23,782 | 46,704,558 |
| 2024-12-16 | 20.48 | 21.05 | 19.77 | 19.93 | -2.88% | 27,168 | 55,559,929 |
| 2024-12-13 | 20.5 | 20.82 | 20.4 | 20.52 | -0.29% | 18,895 | 38,970,739 |
| 2024-12-12 | 20.55 | 20.75 | 20.36 | 20.58 | +0.78% | 16,551 | 34,120,633 |
| 2024-12-11 | 20.2 | 20.64 | 20.1 | 20.42 | +1.04% | 17,024 | 34,757,414 |
| 2024-12-10 | 20.3 | 20.65 | 20.08 | 20.21 | +2.85% | 38,307 | 77,943,577 |
| 2024-12-09 | 19.8 | 20.14 | 19.35 | 19.65 | -1.16% | 20,098 | 39,645,032 |
| 2024-12-06 | 20.24 | 20.25 | 19.22 | 19.88 | +2.58% | 28,604 | 56,659,346 |
| 2024-12-05 | 19.02 | 19.49 | 19.01 | 19.38 | +1.36% | 13,129 | 25,389,537 |
| 2024-12-04 | 19.64 | 19.9 | 18.9 | 19.12 | -2.65% | 18,748 | 36,021,948 |
| 2024-12-03 | 19.74 | 19.97 | 19.41 | 19.64 | -1.46% | 13,150 | 25,907,167 |
| 2024-12-02 | 19.26 | 19.93 | 19.1 | 19.93 | +3.75% | 27,678 | 54,326,180 |
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：