股票概览
21.26
-4.49%
-1
22.21
开盘价
22.49
最高价
21.19
最低价
24,264
成交量
数据更新至: 2024-12-31
技术指标
21.28
MA5 (5日均线)
21.08
MA10 (10日均线)
21.28
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 | 22.21 | 22.49 | 21.19 | 21.26 | -4.49% | 24,264 | 52,717,801 |
| 2024-12-30 | 21.19 | 22.49 | 20.76 | 22.26 | +4.12% | 36,289 | 79,778,289 |
| 2024-12-27 | 21.31 | 22.08 | 21 | 21.38 | +0.61% | 23,032 | 49,818,640 |
| 2024-12-26 | 20.1 | 21.54 | 20.06 | 21.25 | +5.04% | 17,636 | 37,191,216 |
| 2024-12-25 | 20.75 | 20.75 | 20.08 | 20.23 | -2.13% | 6,938 | 14,086,159 |
| 2024-12-24 | 20.34 | 20.7 | 20.07 | 20.67 | +2.12% | 12,969 | 26,521,149 |
| 2024-12-23 | 21.56 | 21.61 | 20.21 | 20.24 | -6.08% | 24,147 | 49,938,086 |
| 2024-12-20 | 21.21 | 21.82 | 20.88 | 21.55 | +1.6% | 12,060 | 25,994,328 |
| 2024-12-19 | 20.39 | 21.29 | 20.3 | 21.21 | +2.36% | 13,508 | 28,284,105 |
| 2024-12-18 | 20.4 | 20.87 | 19.85 | 20.72 | +2.47% | 12,178 | 24,924,187 |
| 2024-12-17 | 21.08 | 21.08 | 20.18 | 20.22 | -2.74% | 12,949 | 26,578,357 |
| 2024-12-16 | 21.21 | 21.22 | 20.71 | 20.79 | -1.61% | 12,196 | 25,506,592 |
| 2024-12-13 | 21.64 | 21.86 | 21.07 | 21.13 | -3.47% | 16,079 | 34,261,150 |
| 2024-12-12 | 22.15 | 22.15 | 21.52 | 21.89 | -0.36% | 12,997 | 28,327,443 |
| 2024-12-11 | 22.23 | 22.25 | 21.67 | 21.97 | +0.09% | 14,059 | 30,906,961 |
| 2024-12-10 | 22.26 | 22.5 | 21.86 | 21.95 | +1.57% | 14,182 | 31,510,577 |
| 2024-12-09 | 22 | 22.05 | 21.42 | 21.61 | -1.1% | 10,488 | 22,747,783 |
| 2024-12-06 | 21.74 | 22 | 21.27 | 21.85 | +0.37% | 10,845 | 23,493,796 |
| 2024-12-05 | 21.5 | 22.16 | 21.46 | 21.77 | +0.83% | 7,942 | 17,384,587 |
| 2024-12-04 | 22.13 | 22.39 | 21.42 | 21.59 | -2.22% | 9,689 | 21,101,579 |
| 2024-12-03 | 22.4 | 22.4 | 21.84 | 22.08 | -1.03% | 8,044 | 17,749,708 |
| 2024-12-02 | 22.02 | 22.6 | 21.65 | 22.31 | +1.97% | 14,116 | 31,494,662 |
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：