股票概览
21.01
-3.58%
-0.78
21.59
开盘价
21.88
最高价
20.99
最低价
30,849
成交量
数据更新至: 2024-12-31
技术指标
21.61
MA5 (5日均线)
21.59
MA10 (10日均线)
21.71
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 | 21.59 | 21.88 | 20.99 | 21.01 | -3.58% | 30,849 | 65,769,142 |
| 2024-12-30 | 21.71 | 22.06 | 21.5 | 21.79 | +0.14% | 22,653 | 49,429,752 |
| 2024-12-27 | 22 | 22.07 | 21.67 | 21.76 | -0.64% | 25,372 | 55,453,392 |
| 2024-12-26 | 21.54 | 21.97 | 21.51 | 21.9 | +1.39% | 22,525 | 49,150,972 |
| 2024-12-25 | 21.95 | 21.95 | 21.42 | 21.6 | -0.92% | 21,242 | 45,880,195 |
| 2024-12-24 | 21.33 | 22.07 | 21.33 | 21.8 | +2.2% | 30,743 | 67,039,645 |
| 2024-12-23 | 21.8 | 21.86 | 21.2 | 21.33 | -2.16% | 21,319 | 45,791,975 |
| 2024-12-20 | 21.46 | 21.91 | 21.3 | 21.8 | +1.4% | 26,141 | 56,613,999 |
| 2024-12-19 | 21.28 | 21.6 | 21.08 | 21.5 | +0.47% | 26,681 | 56,991,643 |
| 2024-12-18 | 21.25 | 21.66 | 21.19 | 21.4 | +0.99% | 27,546 | 59,055,532 |
| 2024-12-17 | 21.4 | 21.62 | 21.09 | 21.19 | -0.98% | 24,778 | 52,857,559 |
| 2024-12-16 | 21.63 | 21.68 | 21.19 | 21.4 | -0.93% | 25,271 | 54,117,472 |
| 2024-12-13 | 22.06 | 22.2 | 21.53 | 21.6 | -2.75% | 31,220 | 68,064,678 |
| 2024-12-12 | 22.32 | 22.38 | 22.07 | 22.21 | -0.18% | 30,351 | 67,480,772 |
| 2024-12-11 | 22.2 | 22.34 | 22.03 | 22.25 | +0.32% | 26,703 | 59,292,219 |
| 2024-12-10 | 22.8 | 22.89 | 22.11 | 22.18 | +0.82% | 39,481 | 88,633,223 |
| 2024-12-09 | 22.08 | 22.23 | 21.66 | 22 | -0.36% | 25,584 | 56,291,990 |
| 2024-12-06 | 22 | 22.23 | 21.58 | 22.08 | +0.82% | 28,157 | 61,724,442 |
| 2024-12-05 | 21.38 | 22.31 | 21.3 | 21.9 | +1.91% | 32,678 | 71,456,227 |
| 2024-12-04 | 21.85 | 21.89 | 21.29 | 21.49 | -2.01% | 28,722 | 62,038,605 |
| 2024-12-03 | 21.92 | 22.06 | 21.65 | 21.93 | +0.09% | 28,956 | 63,371,780 |
| 2024-12-02 | 21.65 | 22.3 | 21.6 | 21.91 | +1.53% | 31,634 | 69,421,684 |
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：