股票概览
19.11
-3.78%
-0.75
19.83
开盘价
20.04
最高价
19.1
最低价
48,430
成交量
数据更新至: 2024-12-31
技术指标
19.71
MA5 (5日均线)
20.27
MA10 (10日均线)
21.65
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 | 19.83 | 20.04 | 19.1 | 19.11 | -3.78% | 48,430 | 94,241,295 |
| 2024-12-30 | 19.53 | 20.05 | 19.29 | 19.86 | +1.12% | 51,016 | 100,751,189 |
| 2024-12-27 | 19.91 | 20.12 | 19.6 | 19.64 | -1.06% | 56,943 | 113,035,332 |
| 2024-12-26 | 19.97 | 20.24 | 19.33 | 19.85 | -1.29% | 74,078 | 146,923,727 |
| 2024-12-25 | 20.74 | 20.74 | 20.02 | 20.11 | -3.04% | 47,705 | 96,401,350 |
| 2024-12-24 | 20.28 | 20.86 | 20.28 | 20.74 | +2.57% | 52,524 | 108,257,741 |
| 2024-12-23 | 21.1 | 21.22 | 20.18 | 20.22 | -4.49% | 75,437 | 155,067,479 |
| 2024-12-20 | 21.06 | 21.41 | 20.92 | 21.17 | +0.67% | 47,979 | 101,413,978 |
| 2024-12-19 | 20.76 | 21.2 | 20.05 | 21.03 | +0.1% | 64,572 | 134,118,532 |
| 2024-12-18 | 20.99 | 21.25 | 20.78 | 21.01 | +0.14% | 51,544 | 108,296,959 |
| 2024-12-17 | 21.78 | 21.98 | 20.86 | 20.98 | -3.67% | 67,512 | 143,673,124 |
| 2024-12-16 | 22.18 | 22.56 | 21.6 | 21.78 | -1.8% | 68,550 | 150,637,802 |
| 2024-12-13 | 22.6 | 22.6 | 21.96 | 22.18 | -1.9% | 66,962 | 148,517,244 |
| 2024-12-12 | 23.05 | 23.09 | 22.42 | 22.61 | -2.21% | 117,508 | 265,768,127 |
| 2024-12-11 | 23.77 | 23.9 | 22.88 | 23.12 | -2.69% | 94,128 | 219,863,577 |
| 2024-12-10 | 25.01 | 25.08 | 23.72 | 23.76 | -0.21% | 66,257 | 160,747,173 |
| 2024-12-09 | 24.21 | 24.3 | 23.64 | 23.81 | -1.41% | 47,976 | 114,704,378 |
| 2024-12-06 | 24 | 24.66 | 23.21 | 24.15 | +0.54% | 94,380 | 225,830,707 |
| 2024-12-05 | 23.73 | 24.36 | 23.52 | 24.02 | +0.88% | 65,949 | 158,141,799 |
| 2024-12-04 | 24.89 | 25 | 23.6 | 23.81 | -5.06% | 93,168 | 225,244,356 |
| 2024-12-03 | 25.12 | 25.68 | 24.88 | 25.08 | -0.56% | 63,556 | 160,679,590 |
| 2024-12-02 | 25.17 | 25.55 | 24.84 | 25.22 | +0.04% | 83,640 | 210,274,478 |
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：