股票概览
18.36
-8.84%
-1.78
19.89
开盘价
20.5
最高价
18.1
最低价
792,229
成交量
数据更新至: 2024-12-31
技术指标
18.82
MA5 (5日均线)
19.84
MA10 (10日均线)
18.54
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 | 19.89 | 20.5 | 18.1 | 18.36 | -8.84% | 792,229 | 1,551,440,220 |
| 2024-12-30 | 18.36 | 20.65 | 18.2 | 20.14 | +6.62% | 982,450 | 1,910,568,323 |
| 2024-12-27 | 17.92 | 19.68 | 17.92 | 18.89 | +2.72% | 882,605 | 1,651,817,975 |
| 2024-12-26 | 18.13 | 18.68 | 17.86 | 18.39 | +0.38% | 611,557 | 1,118,466,747 |
| 2024-12-25 | 18.5 | 18.78 | 17.27 | 18.32 | -3.48% | 763,142 | 1,365,297,714 |
| 2024-12-24 | 19.9 | 20.53 | 18.29 | 18.98 | -4.04% | 930,441 | 1,799,493,735 |
| 2024-12-23 | 21.38 | 21.59 | 19.56 | 19.78 | -9.52% | 982,239 | 2,004,545,456 |
| 2024-12-20 | 21.52 | 22.8 | 20.95 | 21.86 | +3.41% | 1,291,563 | 2,807,533,207 |
| 2024-12-19 | 21.8 | 23.27 | 20.82 | 21.14 | -6.25% | 1,380,188 | 3,017,004,471 |
| 2024-12-18 | 19.11 | 23.38 | 19.11 | 22.55 | +15.76% | 1,721,911 | 3,728,443,533 |
| 2024-12-17 | 17.22 | 20.87 | 16.95 | 19.48 | +10.87% | 1,349,853 | 2,596,464,917 |
| 2024-12-16 | 18.61 | 19 | 17.2 | 17.57 | -9.8% | 991,195 | 1,773,613,343 |
| 2024-12-13 | 19.67 | 20.9 | 19.02 | 19.48 | +3.51% | 1,666,443 | 3,306,801,629 |
| 2024-12-12 | 15.5 | 18.82 | 15.49 | 18.82 | +20.03% | 1,007,990 | 1,803,692,649 |
| 2024-12-11 | 15.65 | 16.05 | 15.37 | 15.68 | -1.26% | 347,436 | 541,707,226 |
| 2024-12-10 | 17.29 | 17.36 | 15.85 | 15.88 | -2.7% | 548,238 | 908,419,481 |
| 2024-12-09 | 16.1 | 16.65 | 16.01 | 16.32 | -1.03% | 287,749 | 468,645,975 |
| 2024-12-06 | 16.33 | 16.88 | 15.81 | 16.49 | -1.61% | 533,968 | 873,714,839 |
| 2024-12-05 | 15.91 | 17.35 | 15.91 | 16.76 | +5.08% | 584,036 | 973,497,143 |
| 2024-12-04 | 16.01 | 16.57 | 15.71 | 15.95 | -2.74% | 435,593 | 702,153,368 |
| 2024-12-03 | 16.58 | 16.75 | 16.1 | 16.4 | -2.38% | 485,408 | 796,040,727 |
| 2024-12-02 | 15.81 | 16.98 | 15.52 | 16.8 | +1.69% | 676,471 | 1,100,391,281 |
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：