股票概览
18.28
-5.48%
-1.06
19.3
开盘价
19.5
最高价
18
最低价
44,835
成交量
数据更新至: 2024-12-31
技术指标
19.20
MA5 (5日均线)
19.97
MA10 (10日均线)
19.21
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 | 19.3 | 19.5 | 18 | 18.28 | -5.48% | 44,835 | 84,628,108 |
| 2024-12-30 | 19.73 | 20.23 | 19.25 | 19.34 | -4.21% | 59,510 | 117,409,865 |
| 2024-12-27 | 19.2 | 20.28 | 19.04 | 20.19 | +5.16% | 67,305 | 132,499,379 |
| 2024-12-26 | 18.87 | 19.4 | 18.87 | 19.2 | +1.16% | 52,411 | 100,144,400 |
| 2024-12-25 | 18.98 | 19.26 | 17.88 | 18.98 | -0.89% | 79,217 | 147,211,922 |
| 2024-12-24 | 20.48 | 20.6 | 18.72 | 19.15 | -5.29% | 117,102 | 226,461,130 |
| 2024-12-23 | 21.8 | 22.25 | 19.9 | 20.22 | -10.13% | 157,465 | 331,123,488 |
| 2024-12-20 | 21.75 | 24.69 | 21.05 | 22.5 | +4.65% | 194,953 | 433,663,085 |
| 2024-12-19 | 19.77 | 21.5 | 19.72 | 21.5 | +5.81% | 118,546 | 247,420,595 |
| 2024-12-18 | 19.39 | 20.59 | 18.8 | 20.32 | +4.15% | 108,382 | 217,179,120 |
| 2024-12-17 | 19.35 | 19.89 | 18.91 | 19.51 | -0.81% | 99,178 | 191,942,331 |
| 2024-12-16 | 18.54 | 20 | 18.33 | 19.67 | +6.79% | 134,513 | 262,922,644 |
| 2024-12-13 | 19.16 | 19.34 | 18.42 | 18.42 | -2.69% | 66,575 | 125,393,144 |
| 2024-12-12 | 18.52 | 19.35 | 18.28 | 18.93 | +3.16% | 85,389 | 161,480,257 |
| 2024-12-11 | 17.78 | 18.4 | 17.43 | 18.35 | +3.26% | 64,372 | 115,636,978 |
| 2024-12-10 | 18.35 | 18.48 | 17.72 | 17.77 | -0.17% | 66,489 | 119,762,426 |
| 2024-12-09 | 17.29 | 17.88 | 17.2 | 17.8 | +3.67% | 104,484 | 183,838,266 |
| 2024-12-06 | 18.69 | 19 | 16.55 | 17.17 | -6.63% | 180,697 | 318,622,778 |
| 2024-12-05 | 18.37 | 19.06 | 18.37 | 18.39 | -0.86% | 63,853 | 119,039,026 |
| 2024-12-04 | 18.65 | 18.99 | 18.41 | 18.55 | -1.85% | 68,522 | 127,869,913 |
| 2024-12-03 | 18.15 | 19.07 | 18.02 | 18.9 | +4.13% | 104,285 | 193,785,971 |
| 2024-12-02 | 18.3 | 18.5 | 17.98 | 18.15 | -1.14% | 81,354 | 147,792,770 |
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：