股票概览
18.66
-2.71%
-0.52
19.33
开盘价
19.94
最高价
18.6
最低价
30,650
成交量
数据更新至: 2024-12-31
技术指标
19.26
MA5 (5日均线)
20.22
MA10 (10日均线)
21.53
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 | 19.33 | 19.94 | 18.6 | 18.66 | -2.71% | 30,650 | 58,755,390 |
| 2024-12-30 | 19.45 | 19.7 | 18.5 | 19.18 | -1.08% | 27,206 | 51,936,664 |
| 2024-12-27 | 19.66 | 19.94 | 19.3 | 19.39 | -1.97% | 31,396 | 61,679,196 |
| 2024-12-26 | 19.14 | 20.15 | 19.06 | 19.78 | +2.54% | 30,510 | 59,690,862 |
| 2024-12-25 | 20.25 | 20.32 | 19.12 | 19.29 | -5.21% | 39,179 | 76,129,838 |
| 2024-12-24 | 20.4 | 20.79 | 19.79 | 20.35 | +0.05% | 29,977 | 60,547,279 |
| 2024-12-23 | 21.68 | 21.73 | 20.3 | 20.34 | -6.87% | 43,807 | 91,412,850 |
| 2024-12-20 | 21.47 | 22.07 | 21.25 | 21.84 | +1.63% | 32,183 | 70,274,392 |
| 2024-12-19 | 21.46 | 21.79 | 21.14 | 21.49 | -1.92% | 44,677 | 95,887,663 |
| 2024-12-18 | 22.09 | 22.88 | 21.49 | 21.91 | +2.1% | 59,261 | 130,642,983 |
| 2024-12-17 | 22.93 | 23.39 | 21.3 | 21.46 | -5% | 68,325 | 152,054,937 |
| 2024-12-16 | 22.2 | 23.33 | 21.92 | 22.59 | +1.76% | 59,798 | 134,620,138 |
| 2024-12-13 | 22.8 | 22.99 | 22.15 | 22.2 | -3.6% | 48,390 | 109,005,870 |
| 2024-12-12 | 23.18 | 23.48 | 22.76 | 23.03 | -1.24% | 73,443 | 168,961,325 |
| 2024-12-11 | 24.27 | 24.29 | 23.13 | 23.32 | -2.02% | 80,700 | 189,391,307 |
| 2024-12-10 | 23.53 | 24.1 | 23.17 | 23.8 | +3.03% | 126,853 | 299,667,398 |
| 2024-12-09 | 22.7 | 23.89 | 22.35 | 23.1 | +0.87% | 109,847 | 254,221,109 |
| 2024-12-06 | 23.47 | 23.65 | 22 | 22.9 | -2.43% | 122,345 | 276,992,653 |
| 2024-12-05 | 23.5 | 24.39 | 22.5 | 23.47 | +4.59% | 137,701 | 320,910,607 |
| 2024-12-04 | 21.9 | 22.95 | 21.81 | 22.44 | +1.77% | 65,475 | 146,792,495 |
| 2024-12-03 | 22.15 | 22.56 | 21.71 | 22.05 | -0.68% | 52,934 | 116,719,327 |
| 2024-12-02 | 21.24 | 22.46 | 21.2 | 22.2 | +4.23% | 45,147 | 99,129,615 |
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：