股票概览
19.56
-5.09%
-1.05
20.72
开盘价
20.75
最高价
19.56
最低价
31,881
成交量
数据更新至: 2024-12-31
技术指标
20.56
MA5 (5日均线)
20.90
MA10 (10日均线)
21.48
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 | 20.75 | 19.56 | 19.56 | -5.09% | 31,881 | 63,709,343 |
| 2024-12-30 | 20.78 | 20.9 | 20.2 | 20.61 | -0.91% | 20,119 | 41,453,401 |
| 2024-12-27 | 21.05 | 21.57 | 20.74 | 20.8 | -1.23% | 31,770 | 67,107,562 |
| 2024-12-26 | 20.82 | 21.31 | 20.71 | 21.06 | +1.3% | 23,195 | 49,079,218 |
| 2024-12-25 | 21.41 | 21.48 | 20.6 | 20.79 | -2.62% | 26,396 | 55,296,999 |
| 2024-12-24 | 21.3 | 21.55 | 20.82 | 21.35 | +1.62% | 30,812 | 65,384,881 |
| 2024-12-23 | 22.2 | 22.35 | 20.96 | 21.01 | -4.41% | 45,184 | 97,478,087 |
| 2024-12-20 | 20.79 | 22.46 | 20.79 | 21.98 | +5.12% | 59,904 | 131,075,868 |
| 2024-12-19 | 20.7 | 21.08 | 20.57 | 20.91 | -0.1% | 23,673 | 49,354,066 |
| 2024-12-18 | 20.31 | 21.24 | 20.28 | 20.93 | +1.85% | 29,758 | 62,046,365 |
| 2024-12-17 | 21.18 | 21.48 | 20.45 | 20.55 | -3.34% | 29,447 | 61,269,278 |
| 2024-12-16 | 22.22 | 22.3 | 21.08 | 21.26 | -4.71% | 44,467 | 96,030,585 |
| 2024-12-13 | 22.27 | 23.06 | 21.87 | 22.31 | -0.4% | 69,596 | 157,035,395 |
| 2024-12-12 | 22.74 | 22.92 | 22.01 | 22.4 | -2.31% | 55,144 | 123,538,297 |
| 2024-12-11 | 22.5 | 24 | 22.4 | 22.93 | +2.83% | 76,664 | 176,932,079 |
| 2024-12-10 | 23.6 | 23.69 | 22.29 | 22.3 | -1.37% | 76,723 | 176,057,674 |
| 2024-12-09 | 22.45 | 23.15 | 22.09 | 22.61 | -1.48% | 72,721 | 164,248,748 |
| 2024-12-06 | 21.61 | 23.14 | 21.01 | 22.95 | +6.74% | 107,010 | 239,734,767 |
| 2024-12-05 | 21.24 | 21.85 | 21.16 | 21.5 | -1.1% | 41,376 | 88,864,420 |
| 2024-12-04 | 22.46 | 22.85 | 21.71 | 21.74 | -1.09% | 74,543 | 166,853,660 |
| 2024-12-03 | 22.1 | 22.44 | 21.42 | 21.98 | +0.55% | 67,409 | 147,655,378 |
| 2024-12-02 | 21.01 | 21.88 | 20.75 | 21.86 | +3.36% | 66,826 | 143,008,583 |
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：