股票概览
19.39
-4.25%
-0.86
20.27
开盘价
20.33
最高价
19.35
最低价
31,067
成交量
数据更新至: 2024-12-31
技术指标
20.07
MA5 (5日均线)
19.98
MA10 (10日均线)
20.34
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 | 20.27 | 20.33 | 19.35 | 19.39 | -4.25% | 31,067 | 61,139,684 |
| 2024-12-30 | 20.43 | 20.54 | 19.96 | 20.25 | -1.51% | 16,849 | 34,049,068 |
| 2024-12-27 | 20.42 | 20.96 | 20.35 | 20.56 | +0.54% | 26,804 | 55,591,870 |
| 2024-12-26 | 19.72 | 20.7 | 19.6 | 20.45 | +3.7% | 31,172 | 63,317,355 |
| 2024-12-25 | 20.08 | 20.13 | 19.5 | 19.72 | -1.79% | 18,305 | 36,107,902 |
| 2024-12-24 | 19.77 | 20.12 | 19.56 | 20.08 | +1.72% | 18,468 | 36,754,361 |
| 2024-12-23 | 20.33 | 20.8 | 19.6 | 19.74 | -2.9% | 28,980 | 58,635,184 |
| 2024-12-20 | 19.6 | 20.5 | 19.54 | 20.33 | +3.57% | 28,121 | 56,538,209 |
| 2024-12-19 | 19.67 | 19.69 | 19.22 | 19.63 | -0.25% | 22,382 | 43,626,105 |
| 2024-12-18 | 19.63 | 19.96 | 19.47 | 19.68 | -0.1% | 17,964 | 35,362,171 |
| 2024-12-17 | 20.27 | 20.36 | 19.6 | 19.7 | -2.81% | 28,509 | 56,775,888 |
| 2024-12-16 | 20.89 | 21.06 | 20.1 | 20.27 | -3.15% | 37,793 | 77,394,782 |
| 2024-12-13 | 21.52 | 21.8 | 20.9 | 20.93 | -1.88% | 32,541 | 69,490,723 |
| 2024-12-12 | 21.14 | 21.36 | 20.8 | 21.33 | +0.95% | 34,209 | 72,437,595 |
| 2024-12-11 | 21.1 | 21.39 | 20.75 | 21.13 | -0.24% | 36,374 | 76,469,123 |
| 2024-12-10 | 22.06 | 22.07 | 21.03 | 21.18 | -1.21% | 58,453 | 125,288,577 |
| 2024-12-09 | 20.53 | 22.12 | 20.36 | 21.44 | +4.33% | 84,018 | 180,529,268 |
| 2024-12-06 | 20.12 | 20.65 | 19.91 | 20.55 | +1.68% | 34,996 | 70,706,870 |
| 2024-12-05 | 20.06 | 20.4 | 20 | 20.21 | -0.44% | 32,964 | 66,630,909 |
| 2024-12-04 | 21.15 | 21.3 | 20.06 | 20.3 | +0.25% | 67,190 | 139,070,089 |
| 2024-12-03 | 19.89 | 21.05 | 19.76 | 20.25 | +2.22% | 48,473 | 98,871,008 |
| 2024-12-02 | 19.41 | 19.92 | 19.32 | 19.81 | +1.59% | 35,223 | 69,327,905 |
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：