股票概览
18.7
-2.96%
-0.57
19.2
开盘价
19.43
最高价
18.6
最低价
17,298
成交量
数据更新至: 2024-12-31
技术指标
18.93
MA5 (5日均线)
19.91
MA10 (10日均线)
20.17
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 | 19.2 | 19.43 | 18.6 | 18.7 | -2.96% | 17,298 | 32,653,488 |
| 2024-12-30 | 19.1 | 19.87 | 18.84 | 19.27 | +1.42% | 26,806 | 52,129,955 |
| 2024-12-27 | 18.71 | 19.31 | 18.62 | 19 | +1.28% | 19,947 | 38,124,889 |
| 2024-12-26 | 18.86 | 19.47 | 18.7 | 18.76 | -0.74% | 25,260 | 48,070,678 |
| 2024-12-25 | 19.68 | 20.09 | 18.54 | 18.9 | -3.42% | 29,332 | 55,567,621 |
| 2024-12-24 | 20.54 | 20.7 | 18.88 | 19.57 | -4.95% | 40,624 | 79,305,863 |
| 2024-12-23 | 21.54 | 21.95 | 20.4 | 20.59 | -4.41% | 29,787 | 62,592,667 |
| 2024-12-20 | 21.28 | 21.89 | 21.08 | 21.54 | +1.22% | 29,527 | 63,615,407 |
| 2024-12-19 | 21.4 | 21.78 | 20.91 | 21.28 | -0.75% | 32,998 | 70,324,041 |
| 2024-12-18 | 21 | 21.99 | 20.6 | 21.44 | +4.28% | 51,988 | 111,288,346 |
| 2024-12-17 | 21.29 | 21.53 | 20.46 | 20.56 | -4.37% | 37,263 | 77,511,682 |
| 2024-12-16 | 22.62 | 22.83 | 21.1 | 21.5 | -3.07% | 53,690 | 117,247,033 |
| 2024-12-13 | 22.31 | 23.8 | 21.72 | 22.18 | +2.4% | 110,094 | 249,271,374 |
| 2024-12-12 | 19.56 | 21.66 | 19.56 | 21.66 | +10.01% | 22,685 | 47,981,475 |
| 2024-12-11 | 19.46 | 19.75 | 19.23 | 19.69 | +1.18% | 22,106 | 43,182,018 |
| 2024-12-10 | 20.33 | 20.49 | 19.35 | 19.46 | -2.6% | 29,036 | 57,255,974 |
| 2024-12-09 | 19.79 | 20.27 | 19.61 | 19.98 | +1.22% | 17,516 | 34,999,114 |
| 2024-12-06 | 19.79 | 20 | 19.62 | 19.74 | 0% | 16,435 | 32,565,634 |
| 2024-12-05 | 19.77 | 19.9 | 19.5 | 19.74 | -0.25% | 16,757 | 32,921,121 |
| 2024-12-04 | 20.03 | 20.41 | 19.66 | 19.79 | -1.88% | 18,735 | 37,632,955 |
| 2024-12-03 | 20.13 | 20.47 | 19.78 | 20.17 | +0.8% | 20,633 | 41,526,583 |
| 2024-12-02 | 19.61 | 20.15 | 19.43 | 20.01 | +1.68% | 19,520 | 38,684,024 |
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：