股票概览
21.86
-0.27%
-0.06
21.8
开盘价
22.45
最高价
21.65
最低价
26,007
成交量
数据更新至: 2024-12-31
技术指标
21.48
MA5 (5日均线)
20.76
MA10 (10日均线)
19.16
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 | 21.8 | 22.45 | 21.65 | 21.86 | -0.27% | 26,007 | 57,309,745 |
| 2024-12-30 | 22.1 | 22.3 | 21.26 | 21.92 | -1.26% | 32,194 | 70,301,156 |
| 2024-12-27 | 21.81 | 22.58 | 21.5 | 22.2 | +1.65% | 47,852 | 105,809,382 |
| 2024-12-26 | 19.77 | 22.6 | 19.62 | 21.84 | +11.66% | 85,154 | 184,038,405 |
| 2024-12-25 | 19.88 | 20.29 | 18.91 | 19.56 | -0.81% | 37,052 | 72,046,830 |
| 2024-12-24 | 19.61 | 20.5 | 19.3 | 19.72 | -0.4% | 25,220 | 49,718,980 |
| 2024-12-23 | 20.51 | 20.56 | 19.62 | 19.8 | -3.84% | 42,317 | 84,533,525 |
| 2024-12-20 | 20.5 | 21.46 | 20.05 | 20.59 | 0% | 64,262 | 132,201,193 |
| 2024-12-19 | 20.22 | 21 | 19.48 | 20.59 | +5.59% | 88,470 | 181,174,584 |
| 2024-12-18 | 17.55 | 20.69 | 17.55 | 19.5 | +11.05% | 101,557 | 197,370,831 |
| 2024-12-17 | 17.78 | 17.88 | 17.3 | 17.56 | -1.51% | 20,075 | 35,431,794 |
| 2024-12-16 | 17.84 | 18.29 | 17.78 | 17.83 | -0.39% | 14,772 | 26,595,513 |
| 2024-12-13 | 17.96 | 18.1 | 17.68 | 17.9 | +0.11% | 20,939 | 37,541,183 |
| 2024-12-12 | 17.77 | 17.92 | 17.64 | 17.88 | +0.62% | 10,009 | 17,841,728 |
| 2024-12-11 | 17.7 | 17.85 | 17.53 | 17.77 | +0.97% | 13,199 | 23,375,484 |
| 2024-12-10 | 17.88 | 18 | 17.58 | 17.6 | +0.92% | 16,895 | 29,985,550 |
| 2024-12-09 | 17.6 | 17.9 | 17.2 | 17.44 | +0.06% | 12,918 | 22,724,888 |
| 2024-12-06 | 17.28 | 17.5 | 17.16 | 17.43 | +1.34% | 9,762 | 16,938,194 |
| 2024-12-05 | 17.06 | 17.36 | 16.96 | 17.2 | +0.58% | 8,625 | 14,819,308 |
| 2024-12-04 | 17.55 | 17.73 | 16.95 | 17.1 | -2.51% | 10,493 | 18,084,829 |
| 2024-12-03 | 17.52 | 17.87 | 17.43 | 17.54 | +0.29% | 13,188 | 23,210,699 |
| 2024-12-02 | 17.2 | 17.67 | 17.08 | 17.49 | +1.69% | 12,838 | 22,406,603 |
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：