股票概览
19.86
-2.07%
-0.42
20.3
开盘价
20.64
最高价
19.81
最低价
6,682
成交量
数据更新至: 2024-12-31
技术指标
20.30
MA5 (5日均线)
20.67
MA10 (10日均线)
21.10
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 | 20.3 | 20.64 | 19.81 | 19.86 | -2.07% | 6,682 | 13,505,534 |
| 2024-12-30 | 20.57 | 20.57 | 20.01 | 20.28 | -0.83% | 3,958 | 7,996,886 |
| 2024-12-27 | 20.45 | 20.84 | 20.2 | 20.45 | +0.15% | 3,398 | 6,978,187 |
| 2024-12-26 | 20.43 | 20.7 | 20.11 | 20.42 | -0.39% | 5,499 | 11,254,638 |
| 2024-12-25 | 20.72 | 20.72 | 19.93 | 20.5 | -1.06% | 6,453 | 13,089,880 |
| 2024-12-24 | 20.87 | 21 | 20 | 20.72 | +1.12% | 6,921 | 14,205,335 |
| 2024-12-23 | 21.71 | 22.45 | 20.31 | 20.49 | -5.62% | 8,590 | 17,882,985 |
| 2024-12-20 | 21.34 | 22.1 | 20.81 | 21.71 | +1.73% | 3,876 | 8,427,541 |
| 2024-12-19 | 21.18 | 21.49 | 20.44 | 21.34 | +2.2% | 6,401 | 13,459,433 |
| 2024-12-18 | 21.45 | 21.59 | 20.11 | 20.88 | 0% | 5,221 | 10,850,233 |
| 2024-12-17 | 21.55 | 21.64 | 20.53 | 20.88 | -3.24% | 7,646 | 16,106,994 |
| 2024-12-16 | 22.06 | 22.33 | 21.29 | 21.58 | -2.97% | 8,824 | 19,150,407 |
| 2024-12-13 | 22.96 | 22.96 | 22.1 | 22.24 | -3.3% | 11,651 | 25,984,217 |
| 2024-12-12 | 21.88 | 23 | 21.87 | 23 | +5.12% | 18,315 | 41,485,576 |
| 2024-12-11 | 21.3 | 22.06 | 21.3 | 21.88 | +1.81% | 9,609 | 20,900,040 |
| 2024-12-10 | 21.73 | 22 | 21.33 | 21.49 | +0.89% | 9,310 | 20,165,775 |
| 2024-12-09 | 21.03 | 21.63 | 20.81 | 21.3 | +1.43% | 9,857 | 20,942,001 |
| 2024-12-06 | 21.1 | 21.16 | 20.56 | 21 | 0% | 9,232 | 19,247,982 |
| 2024-12-05 | 21.05 | 21.2 | 20.72 | 21 | +0.57% | 4,773 | 9,972,391 |
| 2024-12-04 | 21.08 | 21.5 | 20.69 | 20.88 | -1.79% | 5,064 | 10,631,981 |
| 2024-12-03 | 21.22 | 21.53 | 21.02 | 21.26 | +0.19% | 7,713 | 16,369,080 |
| 2024-12-02 | 21.2 | 21.33 | 20.72 | 21.22 | +1.53% | 7,984 | 16,894,478 |
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：