股票概览
17.63
-6.22%
-1.17
19
开盘价
19.46
最高价
17.42
最低价
128,038
成交量
数据更新至: 2024-12-31
技术指标
19.30
MA5 (5日均线)
19.68
MA10 (10日均线)
18.38
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 | 19.46 | 17.42 | 17.63 | -6.22% | 128,038 | 237,617,931 |
| 2024-12-30 | 19.51 | 19.87 | 18.67 | 18.8 | -8.83% | 154,387 | 295,794,076 |
| 2024-12-27 | 19.81 | 21 | 19.5 | 20.62 | +1.28% | 227,219 | 457,822,137 |
| 2024-12-26 | 18.72 | 20.83 | 18.25 | 20.36 | +6.71% | 231,663 | 454,791,967 |
| 2024-12-25 | 19.7 | 21.65 | 19.02 | 19.08 | +3.36% | 259,584 | 527,381,914 |
| 2024-12-24 | 18.88 | 19.14 | 17.77 | 18.46 | -1.96% | 152,443 | 278,448,046 |
| 2024-12-23 | 20.4 | 20.97 | 18.76 | 18.83 | -13.27% | 231,798 | 451,612,536 |
| 2024-12-20 | 20.74 | 22.49 | 19.5 | 21.71 | +2.7% | 324,137 | 680,363,020 |
| 2024-12-19 | 22.99 | 24.21 | 21.03 | 21.14 | +4.65% | 412,421 | 937,210,256 |
| 2024-12-18 | 17 | 20.2 | 16.42 | 20.2 | +20.02% | 141,269 | 271,904,093 |
| 2024-12-17 | 17.7 | 17.7 | 16.3 | 16.83 | -6.55% | 112,317 | 189,180,586 |
| 2024-12-16 | 17.36 | 18.66 | 17.19 | 18.01 | +3.39% | 128,395 | 228,559,382 |
| 2024-12-13 | 17.39 | 18.13 | 17.3 | 17.42 | -0.8% | 131,422 | 232,328,162 |
| 2024-12-12 | 17.26 | 18.99 | 16.99 | 17.56 | +0.98% | 183,211 | 325,585,966 |
| 2024-12-11 | 17.11 | 17.65 | 16.66 | 17.39 | -1.25% | 143,035 | 244,777,387 |
| 2024-12-10 | 17 | 18.36 | 16.58 | 17.61 | +5.45% | 207,464 | 359,841,018 |
| 2024-12-09 | 16.4 | 16.88 | 16.11 | 16.7 | +2.08% | 165,500 | 273,379,590 |
| 2024-12-06 | 17.52 | 17.89 | 16.35 | 16.36 | -8.6% | 229,498 | 383,885,202 |
| 2024-12-05 | 14.93 | 17.9 | 14.84 | 17.9 | +19.97% | 170,548 | 296,379,750 |
| 2024-12-04 | 15.06 | 15.43 | 14.78 | 14.92 | -1% | 32,897 | 49,574,141 |
| 2024-12-03 | 15.17 | 15.27 | 14.83 | 15.07 | -0.59% | 28,257 | 42,477,087 |
| 2024-12-02 | 14.79 | 15.19 | 14.79 | 15.16 | +3.41% | 44,659 | 67,039,049 |
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：