股票概览
19.28
-5.58%
-1.14
20.41
开盘价
20.49
最高价
19.23
最低价
43,806
成交量
数据更新至: 2024-12-31
技术指标
20.36
MA5 (5日均线)
20.37
MA10 (10日均线)
20.49
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 | 20.41 | 20.49 | 19.23 | 19.28 | -5.58% | 43,806 | 86,054,801 |
| 2024-12-30 | 20.71 | 20.88 | 19.99 | 20.42 | -1.83% | 22,482 | 46,074,765 |
| 2024-12-27 | 20.98 | 21.28 | 20.64 | 20.8 | -0.72% | 44,663 | 93,669,856 |
| 2024-12-26 | 20.57 | 21.14 | 20.13 | 20.95 | +3.05% | 38,948 | 81,033,136 |
| 2024-12-25 | 20.8 | 20.8 | 19.88 | 20.33 | -1.5% | 27,139 | 55,007,546 |
| 2024-12-24 | 20.4 | 20.68 | 19.85 | 20.64 | +2.38% | 29,499 | 60,034,533 |
| 2024-12-23 | 20.95 | 21.11 | 20.1 | 20.16 | -3.82% | 38,205 | 78,632,751 |
| 2024-12-20 | 20.28 | 21.25 | 20.02 | 20.96 | +3.3% | 48,765 | 101,687,828 |
| 2024-12-19 | 19.7 | 20.4 | 19.55 | 20.29 | +2.22% | 35,966 | 72,349,704 |
| 2024-12-18 | 19.52 | 20.11 | 19.2 | 19.85 | +2% | 32,639 | 64,369,526 |
| 2024-12-17 | 20.18 | 20.4 | 19.38 | 19.46 | -4% | 31,995 | 63,101,798 |
| 2024-12-16 | 20.59 | 20.77 | 20.17 | 20.27 | -1.36% | 34,985 | 71,648,494 |
| 2024-12-13 | 20.92 | 21.02 | 20.52 | 20.55 | -2.24% | 49,187 | 101,822,934 |
| 2024-12-12 | 21.18 | 21.27 | 20.77 | 21.02 | -0.71% | 40,241 | 84,354,055 |
| 2024-12-11 | 20.82 | 21.33 | 20.7 | 21.17 | +1.53% | 41,447 | 87,274,643 |
| 2024-12-10 | 21.26 | 21.43 | 20.8 | 20.85 | +1.07% | 49,637 | 105,119,955 |
| 2024-12-09 | 21.05 | 21.08 | 20.35 | 20.63 | -1.24% | 33,730 | 69,720,778 |
| 2024-12-06 | 20.69 | 21.13 | 20.26 | 20.89 | +0.72% | 42,724 | 88,657,453 |
| 2024-12-05 | 20.41 | 20.87 | 20.38 | 20.74 | +0.53% | 34,935 | 72,195,754 |
| 2024-12-04 | 21 | 21.5 | 20.31 | 20.63 | +1.48% | 58,663 | 122,101,337 |
| 2024-12-03 | 20.79 | 20.79 | 20.1 | 20.33 | -0.64% | 28,609 | 58,186,508 |
| 2024-12-02 | 20.15 | 20.6 | 20.15 | 20.46 | +0.99% | 29,183 | 59,636,146 |
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：