股票概览
17.74
-7.31%
-1.4
19.06
开盘价
19.18
最高价
17.7
最低价
274,589
成交量
数据更新至: 2024-12-31
技术指标
19.02
MA5 (5日均线)
18.76
MA10 (10日均线)
18.66
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 | 19.06 | 19.18 | 17.7 | 17.74 | -7.31% | 274,589 | 500,581,950 |
| 2024-12-30 | 19.5 | 19.75 | 18.92 | 19.14 | -1.34% | 203,761 | 394,537,374 |
| 2024-12-27 | 19.78 | 20.15 | 19.28 | 19.4 | -1.77% | 296,355 | 582,385,342 |
| 2024-12-26 | 18.97 | 20.26 | 18.91 | 19.75 | +3.51% | 425,851 | 845,269,022 |
| 2024-12-25 | 19.15 | 19.35 | 18.58 | 19.08 | -1.5% | 280,583 | 533,853,472 |
| 2024-12-24 | 18.5 | 19.99 | 18.4 | 19.37 | +6.02% | 446,715 | 865,239,404 |
| 2024-12-23 | 18.75 | 19.43 | 18.18 | 18.27 | -4.94% | 246,914 | 461,710,592 |
| 2024-12-20 | 17.9 | 19.49 | 17.83 | 19.22 | +7.13% | 384,543 | 726,415,363 |
| 2024-12-19 | 17.32 | 18.03 | 17.27 | 17.94 | +1.36% | 87,191 | 155,056,839 |
| 2024-12-18 | 17.62 | 17.95 | 17.31 | 17.7 | +0.85% | 72,823 | 128,633,760 |
| 2024-12-17 | 17.96 | 18.1 | 17.52 | 17.55 | -2.99% | 84,971 | 150,908,445 |
| 2024-12-16 | 18.22 | 18.59 | 17.92 | 18.09 | 0% | 79,126 | 143,719,847 |
| 2024-12-13 | 18.52 | 18.59 | 18.04 | 18.09 | -3.31% | 134,610 | 246,327,044 |
| 2024-12-12 | 18.69 | 18.87 | 18.44 | 18.71 | -0.37% | 127,432 | 237,387,774 |
| 2024-12-11 | 18.52 | 18.78 | 18.37 | 18.78 | +1.08% | 132,081 | 245,574,626 |
| 2024-12-10 | 19.07 | 19.25 | 18.57 | 18.58 | -0.43% | 213,211 | 403,946,995 |
| 2024-12-09 | 18.78 | 19.2 | 18.38 | 18.66 | -1.43% | 174,776 | 326,841,880 |
| 2024-12-06 | 19.19 | 19.32 | 18.7 | 18.93 | -2.02% | 216,264 | 409,880,836 |
| 2024-12-05 | 19.23 | 19.88 | 19.04 | 19.32 | +2.11% | 236,411 | 457,737,595 |
| 2024-12-04 | 19.19 | 19.5 | 18.8 | 18.92 | -1.61% | 248,750 | 474,536,942 |
| 2024-12-03 | 18.89 | 19.5 | 18.53 | 19.23 | +2.67% | 332,249 | 632,754,169 |
| 2024-12-02 | 18.22 | 18.94 | 18.22 | 18.73 | +2.24% | 200,656 | 375,365,122 |
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：