股票概览
19.93
-3.39%
-0.7
20.61
开盘价
20.61
最高价
19.91
最低价
25,931
成交量
数据更新至: 2024-12-31
技术指标
20.15
MA5 (5日均线)
20.28
MA10 (10日均线)
20.76
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 | 20.61 | 20.61 | 19.91 | 19.93 | -3.39% | 25,931 | 52,381,041 |
| 2024-12-30 | 20.24 | 20.96 | 19.99 | 20.63 | +1.93% | 24,191 | 49,869,255 |
| 2024-12-27 | 20.5 | 20.84 | 20.14 | 20.24 | +0.3% | 19,239 | 39,270,870 |
| 2024-12-26 | 19.96 | 20.6 | 19.92 | 20.18 | +2.02% | 20,403 | 41,291,774 |
| 2024-12-25 | 20.1 | 20.2 | 19.65 | 19.78 | -1.49% | 13,724 | 27,164,984 |
| 2024-12-24 | 20.04 | 20.42 | 20.02 | 20.08 | +0.25% | 13,274 | 26,765,277 |
| 2024-12-23 | 20.86 | 20.86 | 19.99 | 20.03 | -3.42% | 20,793 | 42,114,513 |
| 2024-12-20 | 20.54 | 20.96 | 20.5 | 20.74 | +1.07% | 15,127 | 31,384,763 |
| 2024-12-19 | 20.55 | 20.62 | 20.18 | 20.52 | -0.87% | 16,842 | 34,376,025 |
| 2024-12-18 | 20.58 | 20.96 | 20.37 | 20.7 | +1.52% | 15,480 | 32,048,610 |
| 2024-12-17 | 20.71 | 20.94 | 20.3 | 20.39 | -2.02% | 15,048 | 30,898,956 |
| 2024-12-16 | 21.63 | 21.64 | 20.72 | 20.81 | -1.98% | 23,338 | 48,942,681 |
| 2024-12-13 | 21.84 | 21.93 | 21.22 | 21.23 | -3.24% | 22,525 | 48,355,177 |
| 2024-12-12 | 22.08 | 22.22 | 21.71 | 21.94 | -0.63% | 22,678 | 49,614,539 |
| 2024-12-11 | 22.1 | 22.29 | 22.02 | 22.08 | -0.09% | 25,812 | 57,090,240 |
| 2024-12-10 | 22.3 | 22.62 | 21.75 | 22.1 | +3.51% | 50,116 | 110,950,340 |
| 2024-12-09 | 21.28 | 21.65 | 21.01 | 21.35 | +0.71% | 26,450 | 56,366,774 |
| 2024-12-06 | 20.99 | 21.2 | 20.52 | 21.2 | +1.97% | 22,810 | 47,670,860 |
| 2024-12-05 | 20.53 | 20.93 | 20.53 | 20.79 | +1.12% | 15,356 | 31,876,741 |
| 2024-12-04 | 21 | 21.07 | 20.45 | 20.56 | -2.05% | 18,922 | 39,242,191 |
| 2024-12-03 | 21.28 | 21.35 | 20.8 | 20.99 | -1.08% | 26,272 | 55,186,576 |
| 2024-12-02 | 21.01 | 21.49 | 20.93 | 21.22 | +0.76% | 18,919 | 40,191,890 |
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：