股票概览
19.23
-2.73%
-0.54
19.81
开盘价
19.99
最高价
19.15
最低价
12,680
成交量
数据更新至: 2024-12-31
技术指标
19.55
MA5 (5日均线)
20.04
MA10 (10日均线)
21.08
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 | 19.81 | 19.99 | 19.15 | 19.23 | -2.73% | 12,680 | 24,722,675 |
| 2024-12-30 | 20.2 | 20.2 | 19.33 | 19.77 | -0.95% | 15,124 | 29,896,419 |
| 2024-12-27 | 19.91 | 20.46 | 19.66 | 19.96 | +2.04% | 16,250 | 32,678,336 |
| 2024-12-26 | 19.13 | 19.82 | 19.13 | 19.56 | +1.72% | 12,404 | 24,356,587 |
| 2024-12-25 | 19.89 | 19.89 | 18.99 | 19.23 | -2.78% | 17,317 | 33,310,426 |
| 2024-12-24 | 19.89 | 20.26 | 19.22 | 19.78 | -0.55% | 22,566 | 44,250,041 |
| 2024-12-23 | 21.28 | 21.44 | 19.8 | 19.89 | -6.53% | 29,786 | 60,524,039 |
| 2024-12-20 | 20.9 | 21.52 | 20.73 | 21.28 | +2.11% | 18,369 | 39,006,621 |
| 2024-12-19 | 20.7 | 21.18 | 20.34 | 20.84 | +0.1% | 17,869 | 37,155,537 |
| 2024-12-18 | 21.33 | 21.6 | 20.71 | 20.82 | -2.07% | 37,493 | 78,916,806 |
| 2024-12-17 | 22.62 | 22.87 | 21.1 | 21.26 | -5.89% | 40,243 | 87,885,289 |
| 2024-12-16 | 21.92 | 23.19 | 21.76 | 22.59 | +2.96% | 39,380 | 89,323,061 |
| 2024-12-13 | 22.4 | 22.46 | 21.9 | 21.94 | -2.66% | 21,767 | 48,167,608 |
| 2024-12-12 | 22.6 | 23.03 | 22.37 | 22.54 | -0.4% | 20,233 | 45,826,729 |
| 2024-12-11 | 22.63 | 22.78 | 22.26 | 22.63 | +0.09% | 21,588 | 48,494,301 |
| 2024-12-10 | 22.32 | 23.3 | 21.88 | 22.61 | +3.34% | 41,383 | 93,478,337 |
| 2024-12-09 | 22.1 | 22.16 | 21.55 | 21.88 | -1.04% | 14,203 | 31,031,528 |
| 2024-12-06 | 22.28 | 22.55 | 21.8 | 22.11 | -0.05% | 21,824 | 48,297,974 |
| 2024-12-05 | 21.55 | 22.3 | 21.45 | 22.12 | +2.65% | 23,234 | 51,072,147 |
| 2024-12-04 | 22.25 | 22.3 | 21.34 | 21.55 | -2.84% | 18,922 | 41,219,041 |
| 2024-12-03 | 21.73 | 22.48 | 21.52 | 22.18 | +1.98% | 29,308 | 64,375,472 |
| 2024-12-02 | 21.38 | 21.83 | 21.33 | 21.75 | +1.59% | 23,798 | 51,423,037 |
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：