股票概览
18.88
-1.26%
-0.24
19.12
开盘价
19.22
最高价
18.88
最低价
104,295
成交量
数据更新至: 2024-12-31
技术指标
19.03
MA5 (5日均线)
18.75
MA10 (10日均线)
18.48
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 | 19.12 | 19.22 | 18.88 | 18.88 | -1.26% | 104,295 | 198,554,758 |
| 2024-12-30 | 18.9 | 19.24 | 18.9 | 19.12 | +0.68% | 101,917 | 194,604,437 |
| 2024-12-27 | 19.16 | 19.17 | 18.83 | 18.99 | -0.99% | 120,231 | 227,890,571 |
| 2024-12-26 | 19 | 19.19 | 18.84 | 19.18 | +1% | 141,403 | 269,511,686 |
| 2024-12-25 | 18.85 | 19.04 | 18.76 | 18.99 | +0.37% | 123,576 | 233,847,150 |
| 2024-12-24 | 18.82 | 19.1 | 18.69 | 18.92 | +1.07% | 165,409 | 312,088,311 |
| 2024-12-23 | 18.29 | 19.24 | 18.27 | 18.72 | +2.63% | 364,166 | 687,081,082 |
| 2024-12-20 | 18.18 | 18.29 | 18.17 | 18.24 | 0% | 53,053 | 96,715,743 |
| 2024-12-19 | 18.11 | 18.26 | 18.03 | 18.24 | 0% | 56,679 | 102,852,314 |
| 2024-12-18 | 18.17 | 18.39 | 18.15 | 18.24 | +0.77% | 71,094 | 129,846,857 |
| 2024-12-17 | 17.97 | 18.24 | 17.97 | 18.1 | +0.61% | 76,666 | 139,068,752 |
| 2024-12-16 | 18.08 | 18.18 | 17.95 | 17.99 | -0.88% | 61,890 | 111,637,822 |
| 2024-12-13 | 18.28 | 18.33 | 18.02 | 18.15 | -1.09% | 110,707 | 200,622,828 |
| 2024-12-12 | 18.28 | 18.4 | 18.2 | 18.35 | +0.55% | 79,353 | 145,323,115 |
| 2024-12-11 | 18.18 | 18.36 | 18.18 | 18.25 | -0.11% | 56,008 | 102,383,910 |
| 2024-12-10 | 18.52 | 18.66 | 18.23 | 18.27 | +0.11% | 104,956 | 193,173,930 |
| 2024-12-09 | 18.36 | 18.41 | 18.19 | 18.25 | -0.54% | 60,484 | 110,729,210 |
| 2024-12-06 | 18.15 | 18.39 | 18.12 | 18.35 | +0.88% | 94,738 | 173,131,799 |
| 2024-12-05 | 18.12 | 18.2 | 18.05 | 18.19 | +0.28% | 46,752 | 84,826,768 |
| 2024-12-04 | 18.25 | 18.32 | 18.08 | 18.14 | -0.6% | 55,859 | 101,626,478 |
| 2024-12-03 | 18.23 | 18.35 | 18.12 | 18.25 | 0% | 66,469 | 121,207,004 |
| 2024-12-02 | 18.18 | 18.28 | 18.12 | 18.25 | +0.39% | 64,915 | 118,245,619 |
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：