股票概览
19.8
-2.99%
-0.61
20.68
开盘价
20.68
最高价
19.8
最低价
14,025
成交量
数据更新至: 2024-12-31
技术指标
20.40
MA5 (5日均线)
20.75
MA10 (10日均线)
21.93
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 | 20.68 | 20.68 | 19.8 | 19.8 | -2.99% | 14,025 | 28,168,804 |
| 2024-12-30 | 20.44 | 20.77 | 19.85 | 20.41 | -0.54% | 13,060 | 26,663,238 |
| 2024-12-27 | 20.76 | 21.1 | 20.46 | 20.52 | -1.25% | 16,470 | 34,242,292 |
| 2024-12-26 | 20.76 | 20.99 | 20.4 | 20.78 | +1.42% | 14,509 | 30,143,715 |
| 2024-12-25 | 20.76 | 21.27 | 20.03 | 20.49 | -2.29% | 21,734 | 44,286,508 |
| 2024-12-24 | 21.12 | 21.13 | 20.56 | 20.97 | +0.77% | 16,109 | 33,590,672 |
| 2024-12-23 | 21.98 | 22.28 | 20.69 | 20.81 | -5.19% | 27,472 | 58,304,154 |
| 2024-12-20 | 20.96 | 22.25 | 20.96 | 21.95 | +3.98% | 34,404 | 74,943,420 |
| 2024-12-19 | 20.47 | 21.59 | 20.29 | 21.11 | +2.23% | 31,191 | 65,747,133 |
| 2024-12-18 | 21.3 | 21.3 | 19.9 | 20.65 | -5.62% | 46,241 | 94,660,954 |
| 2024-12-17 | 22.73 | 23.06 | 21.88 | 21.88 | -4.62% | 25,944 | 57,703,267 |
| 2024-12-16 | 23.71 | 23.94 | 22.81 | 22.94 | -3.69% | 26,480 | 61,355,338 |
| 2024-12-13 | 24.15 | 24.49 | 23.78 | 23.82 | -3.56% | 38,791 | 93,335,935 |
| 2024-12-12 | 24.3 | 25.19 | 23.34 | 24.7 | +3.65% | 55,917 | 136,072,156 |
| 2024-12-11 | 24.37 | 24.4 | 23.3 | 23.83 | -0.5% | 39,826 | 94,294,769 |
| 2024-12-10 | 24 | 25.2 | 23.61 | 23.95 | +4.22% | 76,363 | 186,068,932 |
| 2024-12-09 | 23.2 | 23.44 | 22.53 | 22.98 | +1.91% | 42,197 | 96,613,699 |
| 2024-12-06 | 22.79 | 23 | 21.94 | 22.55 | +0.31% | 34,918 | 78,622,778 |
| 2024-12-05 | 21.74 | 22.69 | 21.74 | 22.48 | +2.7% | 31,712 | 71,200,174 |
| 2024-12-04 | 22.99 | 22.99 | 21.6 | 21.89 | -4.78% | 35,006 | 78,116,077 |
| 2024-12-03 | 22.25 | 23.48 | 21.75 | 22.99 | +2.54% | 44,522 | 100,696,600 |
| 2024-12-02 | 21.96 | 22.56 | 21.74 | 22.42 | +2.19% | 31,136 | 69,327,193 |
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：