股票概览
18.2
-5.31%
-1.02
19.38
开盘价
19.42
最高价
18.18
最低价
98,251
成交量
数据更新至: 2024-12-31
技术指标
19.01
MA5 (5日均线)
19.46
MA10 (10日均线)
20.09
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 | 19.38 | 19.42 | 18.18 | 18.2 | -5.31% | 98,251 | 183,680,546 |
| 2024-12-30 | 19.25 | 19.76 | 18.81 | 19.22 | -0.16% | 76,699 | 148,240,528 |
| 2024-12-27 | 19.32 | 19.75 | 19.18 | 19.25 | -0.77% | 88,340 | 172,002,390 |
| 2024-12-26 | 19.04 | 19.67 | 18.99 | 19.4 | +2.32% | 74,603 | 144,584,709 |
| 2024-12-25 | 19.31 | 19.41 | 18.43 | 18.96 | -2.32% | 89,318 | 168,237,683 |
| 2024-12-24 | 19.62 | 19.81 | 19.03 | 19.41 | -0.51% | 91,953 | 178,268,975 |
| 2024-12-23 | 20.51 | 20.68 | 19.47 | 19.51 | -5.43% | 122,504 | 244,973,691 |
| 2024-12-20 | 20.03 | 20.73 | 19.87 | 20.63 | +1.98% | 131,230 | 267,690,788 |
| 2024-12-19 | 19.42 | 20.25 | 19.3 | 20.23 | +2.28% | 114,888 | 228,280,770 |
| 2024-12-18 | 19.66 | 20.2 | 19.02 | 19.78 | +1.8% | 111,720 | 219,725,395 |
| 2024-12-17 | 20.08 | 20.23 | 19.35 | 19.43 | -3.48% | 110,768 | 217,944,528 |
| 2024-12-16 | 20.43 | 20.6 | 19.95 | 20.13 | -2% | 123,296 | 248,661,008 |
| 2024-12-13 | 21.01 | 21.56 | 20.47 | 20.54 | -3.2% | 174,448 | 365,440,947 |
| 2024-12-12 | 21.27 | 22.08 | 21.13 | 21.22 | -0.61% | 218,385 | 469,735,880 |
| 2024-12-11 | 20.87 | 21.45 | 20.76 | 21.35 | +0.76% | 192,720 | 406,994,597 |
| 2024-12-10 | 21.56 | 22.18 | 20.99 | 21.19 | -0.8% | 297,806 | 642,906,710 |
| 2024-12-09 | 21.71 | 22.15 | 21.08 | 21.36 | -1.16% | 248,780 | 534,891,993 |
| 2024-12-06 | 20.89 | 22.25 | 20.2 | 21.61 | +2.81% | 416,745 | 882,809,202 |
| 2024-12-05 | 19.13 | 22.8 | 19 | 21.02 | +9.14% | 388,010 | 807,290,543 |
| 2024-12-04 | 19.49 | 19.66 | 19.05 | 19.26 | -2.83% | 139,680 | 270,463,825 |
| 2024-12-03 | 19.12 | 20.18 | 18.69 | 19.82 | +2.96% | 232,040 | 452,030,165 |
| 2024-12-02 | 18.85 | 19.48 | 18.62 | 19.25 | +2.67% | 123,098 | 235,705,403 |
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：