股票概览
19.05
-3.05%
-0.6
20.37
开盘价
20.65
最高价
19.03
最低价
148,883
成交量
数据更新至: 2024-12-31
技术指标
19.68
MA5 (5日均线)
21.20
MA10 (10日均线)
22.65
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 | 20.37 | 20.65 | 19.03 | 19.05 | -3.05% | 148,883 | 295,174,942 |
| 2024-12-30 | 20.2 | 20.36 | 19.24 | 19.65 | -2.92% | 91,372 | 179,606,710 |
| 2024-12-27 | 19.85 | 21.17 | 19.75 | 20.24 | +1.96% | 127,248 | 259,789,983 |
| 2024-12-26 | 19.66 | 20.08 | 19.49 | 19.85 | +1.33% | 85,116 | 168,975,456 |
| 2024-12-25 | 20.48 | 20.51 | 19.16 | 19.59 | -4.67% | 131,969 | 259,164,609 |
| 2024-12-24 | 21.44 | 21.61 | 20.2 | 20.55 | -3.02% | 147,116 | 304,261,062 |
| 2024-12-23 | 23.93 | 23.93 | 21.01 | 21.19 | -13.51% | 227,643 | 503,335,212 |
| 2024-12-20 | 23.8 | 25.18 | 23.6 | 24.5 | +3.24% | 225,807 | 551,929,931 |
| 2024-12-19 | 23.04 | 24.13 | 22.13 | 23.73 | +0.38% | 201,034 | 464,985,707 |
| 2024-12-18 | 22.72 | 24.36 | 22.02 | 23.64 | +2.38% | 172,784 | 403,576,984 |
| 2024-12-17 | 25.12 | 25.13 | 22.7 | 23.09 | -10.3% | 207,482 | 488,668,060 |
| 2024-12-16 | 26.73 | 27 | 24.4 | 25.74 | -4.49% | 318,948 | 810,614,849 |
| 2024-12-13 | 25.76 | 29.6 | 25.33 | 26.95 | +4.58% | 373,879 | 1,033,631,109 |
| 2024-12-12 | 26.82 | 28.5 | 25.3 | 25.77 | -3.12% | 333,389 | 891,717,589 |
| 2024-12-11 | 24.25 | 27.34 | 23.6 | 26.6 | +12.71% | 346,459 | 885,115,772 |
| 2024-12-10 | 24.29 | 25.44 | 23.11 | 23.6 | +1.99% | 295,933 | 714,123,166 |
| 2024-12-09 | 23.31 | 23.95 | 22.14 | 23.14 | +1.18% | 189,941 | 435,459,633 |
| 2024-12-06 | 22.59 | 23.1 | 22.03 | 22.87 | +2.46% | 192,779 | 436,514,463 |
| 2024-12-05 | 21.2 | 22.7 | 21.2 | 22.32 | +7% | 226,388 | 500,692,531 |
| 2024-12-04 | 21.57 | 21.67 | 20.69 | 20.86 | -5.1% | 129,282 | 273,599,187 |
| 2024-12-03 | 21.2 | 22.97 | 20.74 | 21.98 | +3.53% | 192,357 | 422,318,845 |
| 2024-12-02 | 21.18 | 21.49 | 21.04 | 21.23 | +0.05% | 101,809 | 216,108,672 |
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：