股票概览
21.42
-1.29%
-0.28
21.7
开盘价
21.96
最高价
21.32
最低价
15,236
成交量
数据更新至: 2024-12-31
技术指标
21.60
MA5 (5日均线)
21.61
MA10 (10日均线)
21.94
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 | 21.7 | 21.96 | 21.32 | 21.42 | -1.29% | 15,236 | 32,775,065 |
| 2024-12-30 | 21.94 | 21.97 | 21.63 | 21.7 | -0.69% | 12,053 | 26,241,264 |
| 2024-12-27 | 21.55 | 21.98 | 21.4 | 21.85 | +1.68% | 13,076 | 28,533,451 |
| 2024-12-26 | 21.56 | 21.63 | 21.38 | 21.49 | -0.19% | 9,759 | 21,015,579 |
| 2024-12-25 | 21.66 | 21.69 | 21.38 | 21.53 | -0.32% | 9,446 | 20,323,211 |
| 2024-12-24 | 21.45 | 21.79 | 21.45 | 21.6 | +0.61% | 9,613 | 20,751,234 |
| 2024-12-23 | 21.75 | 21.88 | 21.42 | 21.47 | -1.38% | 15,151 | 32,759,516 |
| 2024-12-20 | 21.61 | 21.8 | 21.5 | 21.77 | +0.74% | 9,504 | 20,601,362 |
| 2024-12-19 | 21.61 | 21.7 | 21.33 | 21.61 | -0.28% | 11,609 | 24,962,384 |
| 2024-12-18 | 21.86 | 22.2 | 21.67 | 21.67 | -0.64% | 12,088 | 26,490,428 |
| 2024-12-17 | 21.98 | 22.01 | 21.61 | 21.81 | -0.77% | 14,953 | 32,576,798 |
| 2024-12-16 | 21.97 | 22.11 | 21.67 | 21.98 | +0.5% | 16,094 | 35,309,784 |
| 2024-12-13 | 22.31 | 22.47 | 21.75 | 21.87 | -3.23% | 28,305 | 62,250,105 |
| 2024-12-12 | 22.43 | 22.88 | 22.28 | 22.6 | +1.16% | 18,605 | 41,923,725 |
| 2024-12-11 | 22.34 | 22.65 | 22.32 | 22.34 | +0.18% | 15,676 | 35,181,972 |
| 2024-12-10 | 23 | 23.06 | 22.27 | 22.3 | -0.27% | 23,043 | 52,366,659 |
| 2024-12-09 | 22.62 | 22.77 | 22.2 | 22.36 | -0.67% | 17,650 | 39,605,875 |
| 2024-12-06 | 22.51 | 22.8 | 22.22 | 22.51 | +0.45% | 21,287 | 47,830,826 |
| 2024-12-05 | 22.45 | 22.72 | 22.27 | 22.41 | -0.4% | 13,613 | 30,570,205 |
| 2024-12-04 | 22.93 | 22.93 | 22.36 | 22.5 | -1.83% | 15,433 | 34,869,818 |
| 2024-12-03 | 23.19 | 23.3 | 22.69 | 22.92 | -1.16% | 19,594 | 44,937,131 |
| 2024-12-02 | 22.73 | 23.75 | 22.66 | 23.19 | +1.27% | 28,853 | 67,240,950 |
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：