股票概览
19.14
-4.35%
-0.87
20
开盘价
20.02
最高价
19.09
最低价
127,311
成交量
数据更新至: 2024-12-31
技术指标
19.66
MA5 (5日均线)
19.89
MA10 (10日均线)
20.77
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 | 20.02 | 19.09 | 19.14 | -4.35% | 127,311 | 247,669,090 |
| 2024-12-30 | 19.68 | 20.17 | 19.4 | 20.01 | +1.52% | 112,002 | 222,923,069 |
| 2024-12-27 | 19.74 | 20.09 | 19.57 | 19.71 | -0.1% | 108,982 | 216,256,476 |
| 2024-12-26 | 19.73 | 20.06 | 19.69 | 19.73 | +0.15% | 86,261 | 171,364,282 |
| 2024-12-25 | 20.01 | 20.14 | 19.5 | 19.7 | -1.84% | 73,506 | 145,017,585 |
| 2024-12-24 | 19.93 | 20.24 | 19.76 | 20.07 | +1.01% | 86,290 | 172,484,930 |
| 2024-12-23 | 20.28 | 20.45 | 19.78 | 19.87 | -2.12% | 88,424 | 177,587,151 |
| 2024-12-20 | 20.2 | 20.54 | 20.05 | 20.3 | +0.54% | 87,452 | 177,671,667 |
| 2024-12-19 | 20.01 | 20.27 | 19.82 | 20.19 | +0.05% | 108,551 | 217,357,151 |
| 2024-12-18 | 20.45 | 20.6 | 20.11 | 20.18 | -0.59% | 99,766 | 202,720,794 |
| 2024-12-17 | 20.61 | 20.78 | 20.3 | 20.3 | -1.5% | 158,558 | 325,182,606 |
| 2024-12-16 | 21.4 | 21.44 | 20.48 | 20.61 | -3.87% | 175,918 | 365,837,433 |
| 2024-12-13 | 22.07 | 22.07 | 21.3 | 21.44 | -3.03% | 120,441 | 259,531,853 |
| 2024-12-12 | 21.95 | 22.22 | 21.72 | 22.11 | +0.41% | 103,989 | 228,713,109 |
| 2024-12-11 | 21.85 | 22.31 | 21.78 | 22.02 | +0.87% | 113,181 | 250,198,431 |
| 2024-12-10 | 22.63 | 22.93 | 21.75 | 21.83 | -0.73% | 189,315 | 424,776,698 |
| 2024-12-09 | 22 | 22.38 | 21.71 | 21.99 | -0.45% | 101,654 | 223,826,807 |
| 2024-12-06 | 21.94 | 22.38 | 21.5 | 22.09 | +0.05% | 140,005 | 307,070,820 |
| 2024-12-05 | 21.88 | 22.45 | 21.74 | 22.08 | +0.45% | 109,506 | 241,788,478 |
| 2024-12-04 | 22.31 | 22.55 | 21.81 | 21.98 | -2.09% | 110,490 | 244,142,241 |
| 2024-12-03 | 22.61 | 22.63 | 21.77 | 22.45 | -0.27% | 154,072 | 341,841,041 |
| 2024-12-02 | 22.18 | 22.68 | 21.83 | 22.51 | +1.4% | 142,588 | 319,106,114 |
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：