股票概览
19.09
-3.83%
-0.76
19.8
开盘价
19.93
最高价
19
最低价
141,067
成交量
数据更新至: 2024-12-31
技术指标
19.73
MA5 (5日均线)
19.82
MA10 (10日均线)
19.24
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 | 19.8 | 19.93 | 19 | 19.09 | -3.83% | 141,067 | 272,415,514 |
| 2024-12-30 | 19.46 | 20.4 | 18.99 | 19.85 | +0.86% | 177,267 | 352,869,772 |
| 2024-12-27 | 19.4 | 20.39 | 19.2 | 19.68 | -1.7% | 185,565 | 368,048,555 |
| 2024-12-26 | 19.69 | 20.23 | 19.67 | 20.02 | +0.15% | 174,357 | 348,499,074 |
| 2024-12-25 | 20.24 | 20.88 | 19.85 | 19.99 | -1.53% | 191,992 | 389,644,102 |
| 2024-12-24 | 19.9 | 20.56 | 19.4 | 20.3 | -0.49% | 248,034 | 493,347,115 |
| 2024-12-23 | 20.99 | 21.18 | 20.1 | 20.4 | +1.24% | 373,406 | 765,891,346 |
| 2024-12-20 | 19.49 | 20.69 | 19.4 | 20.15 | +2.28% | 303,027 | 612,253,575 |
| 2024-12-19 | 18.53 | 19.82 | 18.52 | 19.7 | +3.58% | 287,449 | 559,735,081 |
| 2024-12-18 | 18.48 | 19.45 | 18.1 | 19.02 | +5.78% | 245,090 | 462,119,991 |
| 2024-12-17 | 18.45 | 18.62 | 17.88 | 17.98 | -3.02% | 148,897 | 270,544,072 |
| 2024-12-16 | 19.23 | 19.39 | 18.33 | 18.54 | -5.74% | 256,293 | 481,065,069 |
| 2024-12-13 | 19.2 | 20.32 | 19.2 | 19.67 | +0.87% | 283,701 | 564,603,305 |
| 2024-12-12 | 19.55 | 19.98 | 19.28 | 19.5 | -0.91% | 209,487 | 409,639,996 |
| 2024-12-11 | 18.59 | 20.26 | 18.45 | 19.68 | +5.86% | 353,677 | 685,574,313 |
| 2024-12-10 | 19.24 | 19.76 | 18.5 | 18.59 | -1.54% | 307,880 | 586,562,534 |
| 2024-12-09 | 18.11 | 19.1 | 18 | 18.88 | +4.71% | 334,164 | 627,375,904 |
| 2024-12-06 | 18.3 | 18.41 | 17.74 | 18.03 | -0.39% | 213,324 | 385,289,805 |
| 2024-12-05 | 17.61 | 18.38 | 17.39 | 18.1 | +3.02% | 294,668 | 530,165,472 |
| 2024-12-04 | 17.23 | 18.01 | 17.23 | 17.57 | +0.4% | 212,742 | 376,905,589 |
| 2024-12-03 | 17.47 | 17.57 | 17.12 | 17.5 | +0.29% | 137,670 | 239,488,033 |
| 2024-12-02 | 16.7 | 17.89 | 16.61 | 17.45 | +5.31% | 250,677 | 436,478,529 |
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：