股票概览
18.79
-2.69%
-0.52
19.29
开盘价
19.52
最高价
18.62
最低价
10,137
成交量
数据更新至: 2024-12-31
技术指标
19.18
MA5 (5日均线)
19.80
MA10 (10日均线)
20.88
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 | 19.29 | 19.52 | 18.62 | 18.79 | -2.69% | 10,137 | 19,214,549 |
| 2024-12-30 | 19.39 | 19.59 | 18.77 | 19.31 | -1.43% | 8,437 | 16,212,609 |
| 2024-12-27 | 19.63 | 19.96 | 19.22 | 19.59 | +1.66% | 8,846 | 17,402,556 |
| 2024-12-26 | 19.08 | 19.74 | 18.96 | 19.27 | +1.8% | 11,240 | 21,841,893 |
| 2024-12-25 | 19.69 | 19.78 | 18.8 | 18.93 | -3.86% | 10,385 | 19,795,471 |
| 2024-12-24 | 19.71 | 20.19 | 19.13 | 19.69 | +0.61% | 12,867 | 25,350,429 |
| 2024-12-23 | 21.48 | 21.49 | 19.5 | 19.57 | -8.55% | 21,860 | 44,033,802 |
| 2024-12-20 | 20.68 | 21.48 | 20.56 | 21.4 | +3.28% | 11,922 | 25,296,581 |
| 2024-12-19 | 20.66 | 20.89 | 20.16 | 20.72 | -0.19% | 10,116 | 20,809,294 |
| 2024-12-18 | 21.05 | 21.29 | 20.1 | 20.76 | +0.29% | 13,940 | 29,003,852 |
| 2024-12-17 | 22.15 | 22.3 | 20.7 | 20.7 | -6.84% | 18,444 | 38,993,443 |
| 2024-12-16 | 22.12 | 22.63 | 21.78 | 22.22 | +0.82% | 11,508 | 25,625,318 |
| 2024-12-13 | 22.37 | 22.59 | 22 | 22.04 | -1.91% | 12,216 | 27,115,552 |
| 2024-12-12 | 21.94 | 22.5 | 21.86 | 22.47 | +2.28% | 14,943 | 33,246,922 |
| 2024-12-11 | 22.05 | 22.15 | 21.64 | 21.97 | -0.18% | 14,986 | 32,784,208 |
| 2024-12-10 | 22.86 | 23.04 | 21.96 | 22.01 | -1.34% | 19,413 | 43,702,948 |
| 2024-12-09 | 22.42 | 23.2 | 21.82 | 22.31 | +0.13% | 17,116 | 38,205,997 |
| 2024-12-06 | 22 | 22.37 | 21.63 | 22.28 | +1.27% | 11,081 | 24,435,241 |
| 2024-12-05 | 21.5 | 22 | 21.4 | 22 | +1.85% | 10,326 | 22,530,746 |
| 2024-12-04 | 21.91 | 22.03 | 21.38 | 21.6 | -1.5% | 11,252 | 24,428,580 |
| 2024-12-03 | 21.84 | 22.07 | 21.6 | 21.93 | +0.41% | 9,412 | 20,565,803 |
| 2024-12-02 | 21.37 | 21.85 | 21.28 | 21.84 | +2.73% | 12,588 | 27,270,523 |
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：