股票概览
19.46
-1.92%
-0.38
19.9
开盘价
19.92
最高价
19.44
最低价
50,554
成交量
数据更新至: 2024-12-31
技术指标
19.80
MA5 (5日均线)
19.70
MA10 (10日均线)
20.37
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 | 19.9 | 19.92 | 19.44 | 19.46 | -1.92% | 50,554 | 99,303,708 |
| 2024-12-30 | 20 | 20.13 | 19.77 | 19.84 | -1.34% | 64,609 | 128,803,408 |
| 2024-12-27 | 19.73 | 20.29 | 19.56 | 20.11 | +2.03% | 73,579 | 146,978,982 |
| 2024-12-26 | 19.79 | 19.99 | 19.64 | 19.71 | -0.81% | 44,211 | 87,386,397 |
| 2024-12-25 | 19.75 | 19.87 | 19.44 | 19.87 | +0.51% | 59,597 | 117,253,849 |
| 2024-12-24 | 19.2 | 19.88 | 19.19 | 19.77 | +2.86% | 73,813 | 144,268,578 |
| 2024-12-23 | 19.58 | 19.66 | 19.22 | 19.22 | -1.84% | 55,571 | 107,879,342 |
| 2024-12-20 | 19.58 | 19.85 | 19.35 | 19.58 | -0.31% | 72,233 | 141,362,886 |
| 2024-12-19 | 19.6 | 19.65 | 19.32 | 19.64 | -0.61% | 57,218 | 111,578,417 |
| 2024-12-18 | 20.15 | 20.25 | 19.71 | 19.76 | -1.64% | 64,527 | 128,397,954 |
| 2024-12-17 | 20.34 | 20.49 | 20.01 | 20.09 | -1.9% | 64,979 | 131,236,018 |
| 2024-12-16 | 21.21 | 21.32 | 20.37 | 20.48 | -3.4% | 106,813 | 222,335,229 |
| 2024-12-13 | 21.79 | 21.8 | 21 | 21.2 | -3.33% | 222,381 | 474,376,491 |
| 2024-12-12 | 21.32 | 21.95 | 21.09 | 21.93 | +2.76% | 129,347 | 279,951,077 |
| 2024-12-11 | 21 | 21.51 | 21 | 21.34 | +0.95% | 94,864 | 202,409,605 |
| 2024-12-10 | 21.75 | 21.78 | 21.06 | 21.14 | +0.43% | 105,675 | 226,695,843 |
| 2024-12-09 | 20.93 | 21.4 | 20.78 | 21.05 | +0.14% | 88,159 | 186,132,207 |
| 2024-12-06 | 20.98 | 21.04 | 20.53 | 21.02 | +0.05% | 74,790 | 155,800,409 |
| 2024-12-05 | 21.06 | 21.15 | 20.7 | 21.01 | -0.99% | 70,312 | 146,847,644 |
| 2024-12-04 | 21.48 | 21.62 | 21.05 | 21.22 | -2.26% | 93,562 | 199,502,264 |
| 2024-12-03 | 20.95 | 21.93 | 20.8 | 21.71 | +3.88% | 150,232 | 323,779,562 |
| 2024-12-02 | 20.59 | 21.1 | 20.43 | 20.9 | +0.92% | 89,223 | 185,291,502 |
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：