股票概览
20.71
-3.85%
-0.83
21.8
开盘价
21.8
最高价
20.62
最低价
50,880
成交量
数据更新至: 2024-12-31
技术指标
21.65
MA5 (5日均线)
22.39
MA10 (10日均线)
24.80
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 | 21.8 | 20.62 | 20.71 | -3.85% | 50,880 | 107,177,157 |
| 2024-12-30 | 21.7 | 21.97 | 20.98 | 21.54 | -1.1% | 46,550 | 100,088,693 |
| 2024-12-27 | 22.51 | 22.53 | 21.73 | 21.78 | -2.68% | 62,523 | 138,340,319 |
| 2024-12-26 | 22.07 | 22.75 | 21.65 | 22.38 | +2.43% | 61,510 | 137,638,841 |
| 2024-12-25 | 23.1 | 23.25 | 21.44 | 21.85 | -5.57% | 93,635 | 206,357,641 |
| 2024-12-24 | 22.98 | 23.3 | 22.6 | 23.14 | +2.57% | 57,419 | 131,884,992 |
| 2024-12-23 | 23.83 | 23.84 | 22.5 | 22.56 | -5.76% | 77,261 | 178,024,612 |
| 2024-12-20 | 22.98 | 24.52 | 22.91 | 23.94 | +3.73% | 97,426 | 231,372,539 |
| 2024-12-19 | 22.67 | 23.55 | 22.55 | 23.08 | +0.52% | 93,151 | 215,102,154 |
| 2024-12-18 | 23.3 | 23.36 | 22.42 | 22.96 | -0.43% | 82,297 | 188,761,637 |
| 2024-12-17 | 24.88 | 25.08 | 22.71 | 23.06 | -8.16% | 138,024 | 326,699,601 |
| 2024-12-16 | 25.8 | 26.56 | 24.8 | 25.11 | -2.45% | 87,433 | 225,085,523 |
| 2024-12-13 | 25.91 | 26.85 | 25.5 | 25.74 | -1.23% | 110,079 | 288,439,754 |
| 2024-12-12 | 28.4 | 28.4 | 25.8 | 26.06 | -8.3% | 160,436 | 427,968,862 |
| 2024-12-11 | 29.21 | 29.44 | 27.73 | 28.42 | -5.39% | 139,374 | 399,314,137 |
| 2024-12-10 | 27.78 | 30.19 | 27.5 | 30.04 | +9.48% | 221,195 | 642,630,464 |
| 2024-12-09 | 27.35 | 29.5 | 26.98 | 27.44 | -3.07% | 168,028 | 471,410,552 |
| 2024-12-06 | 28.5 | 29.5 | 27.01 | 28.31 | -4.42% | 210,669 | 588,357,145 |
| 2024-12-05 | 27.49 | 31.63 | 27.28 | 29.62 | +5.11% | 241,048 | 703,971,865 |
| 2024-12-04 | 25.27 | 29.98 | 25.05 | 28.18 | +9.22% | 222,330 | 621,981,655 |
| 2024-12-03 | 24.85 | 26.4 | 24.6 | 25.8 | +2.38% | 129,959 | 333,959,451 |
| 2024-12-02 | 25 | 27.98 | 24.52 | 25.2 | +0.8% | 192,243 | 501,108,173 |
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：