股票概览
18.32
-4.68%
-0.9
19.21
开盘价
19.34
最高价
18.3
最低价
145,174
成交量
数据更新至: 2024-12-31
技术指标
18.87
MA5 (5日均线)
19.46
MA10 (10日均线)
20.42
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 | 19.21 | 19.34 | 18.3 | 18.32 | -4.68% | 145,174 | 271,842,938 |
| 2024-12-30 | 19.01 | 19.45 | 18.7 | 19.22 | +0.58% | 112,851 | 216,190,018 |
| 2024-12-27 | 18.98 | 19.44 | 18.84 | 19.11 | +0.95% | 122,752 | 235,717,626 |
| 2024-12-26 | 18.76 | 19.17 | 18.76 | 18.93 | +0.8% | 109,195 | 207,606,037 |
| 2024-12-25 | 19.48 | 19.5 | 18.67 | 18.78 | -3.69% | 171,803 | 324,726,630 |
| 2024-12-24 | 19.56 | 19.71 | 19.2 | 19.5 | +0.26% | 125,618 | 244,567,502 |
| 2024-12-23 | 20.57 | 20.57 | 19.4 | 19.45 | -5.44% | 201,251 | 399,344,733 |
| 2024-12-20 | 20.4 | 20.99 | 20.4 | 20.57 | +0.05% | 159,020 | 329,126,165 |
| 2024-12-19 | 19.81 | 20.6 | 19.66 | 20.56 | +2.24% | 185,820 | 375,003,833 |
| 2024-12-18 | 20.38 | 20.46 | 19.82 | 20.11 | -0.15% | 148,363 | 299,344,022 |
| 2024-12-17 | 20.97 | 21 | 20.09 | 20.14 | -4.55% | 242,894 | 495,157,782 |
| 2024-12-16 | 21.77 | 21.99 | 20.9 | 21.1 | -2.81% | 323,301 | 685,863,807 |
| 2024-12-13 | 21.47 | 22.9 | 21.28 | 21.71 | +0.23% | 447,142 | 986,551,053 |
| 2024-12-12 | 21.83 | 22.2 | 21.3 | 21.66 | -0.73% | 286,232 | 622,038,588 |
| 2024-12-11 | 21.51 | 21.85 | 21.18 | 21.82 | +0.6% | 294,100 | 631,850,625 |
| 2024-12-10 | 22.64 | 22.66 | 21.6 | 21.69 | -1.27% | 475,038 | 1,049,026,505 |
| 2024-12-09 | 22.16 | 22.3 | 21.57 | 21.97 | -1.13% | 286,432 | 626,718,980 |
| 2024-12-06 | 21.02 | 22.24 | 20.68 | 22.22 | +5.06% | 534,567 | 1,156,305,529 |
| 2024-12-05 | 20.35 | 21.34 | 20.35 | 21.15 | +3.52% | 299,231 | 628,134,211 |
| 2024-12-04 | 21.12 | 21.18 | 20.19 | 20.43 | -3.27% | 322,994 | 661,768,593 |
| 2024-12-03 | 21.67 | 21.84 | 20.93 | 21.12 | -3.39% | 343,814 | 730,596,961 |
| 2024-12-02 | 21.28 | 22.46 | 21.26 | 21.86 | +2.29% | 429,712 | 940,767,804 |
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：