股票概览
18.2
-4.16%
-0.79
19.16
开盘价
19.27
最高价
18.19
最低价
85,160
成交量
数据更新至: 2024-12-31
技术指标
19.08
MA5 (5日均线)
20.22
MA10 (10日均线)
21.34
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 | 19.16 | 19.27 | 18.19 | 18.2 | -4.16% | 85,160 | 158,384,250 |
| 2024-12-30 | 19.41 | 19.41 | 18.65 | 18.99 | -2.01% | 79,256 | 150,511,011 |
| 2024-12-27 | 19.71 | 20.01 | 19.3 | 19.38 | -1.32% | 91,205 | 179,525,864 |
| 2024-12-26 | 19.37 | 19.85 | 19.23 | 19.64 | +2.29% | 90,714 | 178,068,604 |
| 2024-12-25 | 19.88 | 19.88 | 18.51 | 19.2 | -3.66% | 131,107 | 250,155,405 |
| 2024-12-24 | 20.57 | 20.7 | 19.5 | 19.93 | -2.54% | 151,419 | 301,622,329 |
| 2024-12-23 | 22.28 | 22.28 | 20.4 | 20.45 | -8.09% | 176,139 | 372,274,860 |
| 2024-12-20 | 22.22 | 22.56 | 21.98 | 22.25 | -1.2% | 163,099 | 363,061,134 |
| 2024-12-19 | 21.3 | 22.74 | 21.25 | 22.52 | +4.26% | 206,692 | 458,772,586 |
| 2024-12-18 | 21.3 | 21.98 | 20.71 | 21.6 | +1.69% | 158,945 | 341,441,903 |
| 2024-12-17 | 22.5 | 22.5 | 21.02 | 21.24 | -5.68% | 184,260 | 398,357,068 |
| 2024-12-16 | 23.4 | 23.8 | 22.3 | 22.52 | -5.22% | 249,760 | 570,510,687 |
| 2024-12-13 | 23.5 | 25.17 | 22.8 | 23.76 | -1.7% | 352,653 | 848,635,524 |
| 2024-12-12 | 24.4 | 26.39 | 23.7 | 24.17 | -2.85% | 471,128 | 1,176,117,923 |
| 2024-12-11 | 25.66 | 26.96 | 24.86 | 24.88 | -0.08% | 738,984 | 1,913,205,077 |
| 2024-12-10 | 21.44 | 24.9 | 20.86 | 24.9 | +20% | 361,634 | 864,959,868 |
| 2024-12-09 | 22 | 22.3 | 20.54 | 20.75 | -3.44% | 207,358 | 438,530,817 |
| 2024-12-06 | 20.55 | 22.22 | 20.53 | 21.49 | +4.37% | 301,252 | 649,585,045 |
| 2024-12-05 | 20 | 20.87 | 20 | 20.59 | +1.53% | 117,274 | 241,618,601 |
| 2024-12-04 | 20.32 | 21.2 | 20.04 | 20.28 | -0.25% | 138,938 | 286,087,430 |
| 2024-12-03 | 20.15 | 20.45 | 19.82 | 20.33 | +0.64% | 96,865 | 195,839,883 |
| 2024-12-02 | 20 | 20.49 | 19.88 | 20.2 | +0.6% | 96,863 | 195,484,296 |
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：