股票概览
19.06
-6.93%
-1.42
20.47
开盘价
20.48
最高价
19
最低价
741,113
成交量
数据更新至: 2024-12-31
技术指标
20.10
MA5 (5日均线)
20.07
MA10 (10日均线)
19.95
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 | 20.47 | 20.48 | 19 | 19.06 | -6.93% | 741,113 | 1,455,103,653 |
| 2024-12-30 | 20.53 | 20.79 | 20.18 | 20.48 | -0.87% | 524,671 | 1,074,829,513 |
| 2024-12-27 | 20.4 | 21.08 | 20.31 | 20.66 | +0.68% | 956,009 | 1,985,322,759 |
| 2024-12-26 | 19.62 | 20.64 | 19.59 | 20.52 | +3.85% | 806,175 | 1,640,727,373 |
| 2024-12-25 | 20.26 | 20.42 | 19.66 | 19.76 | -2.56% | 496,776 | 992,959,319 |
| 2024-12-24 | 20.31 | 20.5 | 19.66 | 20.28 | +0.05% | 735,336 | 1,473,577,218 |
| 2024-12-23 | 20.88 | 21.68 | 20.2 | 20.27 | +0.2% | 1,199,854 | 2,509,185,609 |
| 2024-12-20 | 19.9 | 20.55 | 19.7 | 20.23 | +1.15% | 779,340 | 1,575,558,383 |
| 2024-12-19 | 19.16 | 20.07 | 19.08 | 20 | +2.88% | 605,595 | 1,195,437,518 |
| 2024-12-18 | 19.01 | 19.64 | 18.86 | 19.44 | +2.64% | 433,382 | 838,621,469 |
| 2024-12-17 | 19.13 | 19.4 | 18.92 | 18.94 | -1.56% | 308,831 | 591,543,588 |
| 2024-12-16 | 19.68 | 19.75 | 19.13 | 19.24 | -2.38% | 351,596 | 680,629,054 |
| 2024-12-13 | 19.9 | 20.05 | 19.54 | 19.71 | -1.89% | 458,863 | 908,393,373 |
| 2024-12-12 | 20 | 20.3 | 19.65 | 20.09 | +0.45% | 509,679 | 1,016,898,216 |
| 2024-12-11 | 19.89 | 20.24 | 19.85 | 20 | -0.15% | 382,780 | 766,793,205 |
| 2024-12-10 | 20.5 | 20.6 | 20 | 20.03 | +0.6% | 606,651 | 1,233,536,467 |
| 2024-12-09 | 20.26 | 20.42 | 19.75 | 19.91 | -1.44% | 399,022 | 798,466,377 |
| 2024-12-06 | 19.98 | 20.45 | 19.76 | 20.2 | +0.6% | 489,380 | 984,081,701 |
| 2024-12-05 | 19.8 | 20.2 | 19.71 | 20.08 | +0.35% | 385,684 | 772,866,651 |
| 2024-12-04 | 20.47 | 20.65 | 19.9 | 20.01 | -1.09% | 561,344 | 1,140,395,569 |
| 2024-12-03 | 20.73 | 20.85 | 20.02 | 20.23 | -2.22% | 603,616 | 1,225,945,583 |
| 2024-12-02 | 20.18 | 20.88 | 20 | 20.69 | +2.63% | 827,963 | 1,695,308,199 |
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：