股票概览
20.42
-1.45%
-0.3
20.72
开盘价
21.1
最高价
20.3
最低价
8,836
成交量
数据更新至: 2024-12-31
技术指标
20.74
MA5 (5日均线)
21.10
MA10 (10日均线)
22.13
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 | 20.72 | 21.1 | 20.3 | 20.42 | -1.45% | 8,836 | 18,331,850 |
| 2024-12-30 | 20.96 | 21.05 | 20.37 | 20.72 | -1.1% | 10,312 | 21,406,396 |
| 2024-12-27 | 21.07 | 21.36 | 20.88 | 20.95 | -0.38% | 10,545 | 22,281,032 |
| 2024-12-26 | 20.7 | 21.45 | 20.3 | 21.03 | +2.09% | 13,634 | 28,715,813 |
| 2024-12-25 | 21.34 | 21.34 | 20.3 | 20.6 | -2.97% | 16,388 | 33,824,727 |
| 2024-12-24 | 21.09 | 21.43 | 20.6 | 21.23 | +0.24% | 9,462 | 19,939,112 |
| 2024-12-23 | 22.25 | 22.33 | 21 | 21.18 | -4.55% | 14,320 | 30,688,105 |
| 2024-12-20 | 21.66 | 22.48 | 21.44 | 22.19 | +2.83% | 9,859 | 21,712,953 |
| 2024-12-19 | 21 | 21.58 | 20.8 | 21.58 | +2.13% | 9,982 | 21,250,441 |
| 2024-12-18 | 21.06 | 21.52 | 20.87 | 21.13 | -0.05% | 13,799 | 29,324,224 |
| 2024-12-17 | 22.29 | 22.63 | 21.07 | 21.14 | -5.63% | 16,372 | 35,464,576 |
| 2024-12-16 | 23.24 | 23.25 | 22.35 | 22.4 | -3.45% | 15,891 | 35,956,647 |
| 2024-12-13 | 23.44 | 23.76 | 23.05 | 23.2 | -0.77% | 9,345 | 21,754,568 |
| 2024-12-12 | 23.71 | 23.71 | 23.16 | 23.38 | -0.89% | 9,692 | 22,660,417 |
| 2024-12-11 | 23.73 | 23.93 | 23.14 | 23.59 | +0.17% | 14,210 | 33,302,917 |
| 2024-12-10 | 23.77 | 24.19 | 23.55 | 23.55 | +2.35% | 20,219 | 48,253,733 |
| 2024-12-09 | 24 | 24.07 | 22.69 | 23.01 | -3.36% | 19,086 | 44,434,324 |
| 2024-12-06 | 23.94 | 23.94 | 23.04 | 23.81 | -0.04% | 13,219 | 31,019,667 |
| 2024-12-05 | 23.67 | 23.99 | 23.39 | 23.82 | +0.25% | 10,326 | 24,520,769 |
| 2024-12-04 | 24.98 | 24.98 | 23.58 | 23.76 | -4.35% | 17,483 | 42,298,036 |
| 2024-12-03 | 23.98 | 25.25 | 23.85 | 24.84 | +4.24% | 22,027 | 54,516,239 |
| 2024-12-02 | 23.65 | 24.01 | 23.45 | 23.83 | +1.36% | 17,419 | 41,494,273 |
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：