股票概览
19.96
-4.04%
-0.84
20.82
开盘价
20.89
最高价
19.96
最低价
46,636
成交量
数据更新至: 2024-12-31
技术指标
20.55
MA5 (5日均线)
20.42
MA10 (10日均线)
20.37
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 | 20.82 | 20.89 | 19.96 | 19.96 | -4.04% | 46,636 | 94,474,066 |
| 2024-12-30 | 20.81 | 21.19 | 20.4 | 20.8 | +0.63% | 47,888 | 99,766,592 |
| 2024-12-27 | 21.16 | 21.2 | 20.55 | 20.67 | -1.9% | 61,237 | 127,893,442 |
| 2024-12-26 | 20.44 | 21.09 | 20.1 | 21.07 | +4% | 64,400 | 134,280,899 |
| 2024-12-25 | 20.8 | 20.81 | 19.86 | 20.26 | -2.17% | 45,963 | 93,076,034 |
| 2024-12-24 | 20.15 | 20.77 | 20.09 | 20.71 | +3.5% | 48,873 | 100,412,503 |
| 2024-12-23 | 20.8 | 21 | 19.93 | 20.01 | -3.15% | 52,973 | 108,044,971 |
| 2024-12-20 | 20.05 | 20.94 | 19.91 | 20.66 | +2.84% | 57,417 | 118,204,033 |
| 2024-12-19 | 19.78 | 20.29 | 19.68 | 20.09 | +0.85% | 37,324 | 74,920,506 |
| 2024-12-18 | 19.78 | 20.28 | 19.35 | 19.92 | -0.25% | 40,151 | 79,524,842 |
| 2024-12-17 | 20.26 | 21.18 | 19.6 | 19.97 | -1.33% | 60,818 | 124,300,689 |
| 2024-12-16 | 20.5 | 20.6 | 20.11 | 20.24 | -1.22% | 31,631 | 64,049,796 |
| 2024-12-13 | 20.95 | 21.22 | 20.44 | 20.49 | -2.38% | 48,062 | 99,782,468 |
| 2024-12-12 | 21.4 | 21.49 | 20.74 | 20.99 | -1.46% | 52,779 | 111,053,427 |
| 2024-12-11 | 20.18 | 21.35 | 20.18 | 21.3 | +5.03% | 66,028 | 138,258,569 |
| 2024-12-10 | 20.77 | 20.83 | 20.2 | 20.28 | +0.65% | 45,112 | 92,595,889 |
| 2024-12-09 | 20.25 | 20.58 | 19.98 | 20.15 | -0.3% | 35,174 | 71,336,473 |
| 2024-12-06 | 20.02 | 20.27 | 19.63 | 20.21 | +1.2% | 41,303 | 82,731,259 |
| 2024-12-05 | 19.73 | 20.15 | 19.58 | 19.97 | +1.84% | 33,467 | 66,770,808 |
| 2024-12-04 | 20.25 | 20.34 | 19.52 | 19.61 | -3.11% | 41,674 | 82,934,887 |
| 2024-12-03 | 20.5 | 20.58 | 20.06 | 20.24 | -1.08% | 30,926 | 62,567,206 |
| 2024-12-02 | 19.9 | 20.69 | 19.85 | 20.46 | +2.56% | 45,475 | 92,387,113 |
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：