股票概览
19.1
-7.28%
-1.5
20.55
开盘价
20.61
最高价
19.05
最低价
275,861
成交量
数据更新至: 2024-12-31
技术指标
20.44
MA5 (5日均线)
20.08
MA10 (10日均线)
19.63
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 | 20.55 | 20.61 | 19.05 | 19.1 | -7.28% | 275,861 | 539,136,319 |
| 2024-12-30 | 20.99 | 21.28 | 20.43 | 20.6 | -1.86% | 221,269 | 460,831,314 |
| 2024-12-27 | 21.28 | 21.41 | 20.88 | 20.99 | -1.36% | 308,782 | 652,234,902 |
| 2024-12-26 | 20.25 | 21.33 | 19.93 | 21.28 | +5.09% | 406,076 | 852,793,316 |
| 2024-12-25 | 20.83 | 21.01 | 20.13 | 20.25 | -3.57% | 253,282 | 519,634,976 |
| 2024-12-24 | 20.57 | 21.14 | 19.8 | 21 | +1.55% | 433,707 | 889,744,996 |
| 2024-12-23 | 20.71 | 21.96 | 20.5 | 20.68 | +1.47% | 602,339 | 1,262,982,521 |
| 2024-12-20 | 18.49 | 20.38 | 18.32 | 20.38 | +9.98% | 341,037 | 674,523,899 |
| 2024-12-19 | 17.89 | 18.57 | 17.61 | 18.53 | +3.29% | 125,623 | 228,785,425 |
| 2024-12-18 | 17.96 | 18.18 | 17.7 | 17.94 | +0.34% | 81,056 | 145,457,906 |
| 2024-12-17 | 18.58 | 18.75 | 17.85 | 17.88 | -4.13% | 126,110 | 229,237,237 |
| 2024-12-16 | 18.88 | 19 | 18.57 | 18.65 | -1.84% | 99,912 | 187,013,756 |
| 2024-12-13 | 19.26 | 19.26 | 19 | 19 | -2.36% | 114,088 | 217,796,278 |
| 2024-12-12 | 19.26 | 19.5 | 19.01 | 19.46 | +1.2% | 121,034 | 232,106,847 |
| 2024-12-11 | 19.1 | 19.33 | 19 | 19.23 | +0.47% | 93,548 | 179,608,796 |
| 2024-12-10 | 19.6 | 19.66 | 19.04 | 19.14 | 0% | 160,425 | 310,536,306 |
| 2024-12-09 | 19.46 | 19.47 | 18.91 | 19.14 | -1.9% | 141,705 | 271,418,874 |
| 2024-12-06 | 19.81 | 19.93 | 19.39 | 19.51 | -1.37% | 170,971 | 335,297,589 |
| 2024-12-05 | 19.85 | 19.95 | 19.66 | 19.78 | -0.95% | 124,208 | 245,636,308 |
| 2024-12-04 | 20.03 | 20.55 | 19.81 | 19.97 | +0.35% | 153,858 | 309,591,209 |
| 2024-12-03 | 19.73 | 20.4 | 19.62 | 19.9 | +0.91% | 209,038 | 418,064,321 |
| 2024-12-02 | 19.47 | 19.8 | 19.27 | 19.72 | +1.28% | 150,166 | 294,234,780 |
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：