股票概览
18.12
-5.87%
-1.13
19.25
开盘价
19.37
最高价
18.11
最低价
52,736
成交量
数据更新至: 2024-12-31
技术指标
19.07
MA5 (5日均线)
19.75
MA10 (10日均线)
20.27
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 | 19.25 | 19.37 | 18.11 | 18.12 | -5.87% | 52,736 | 98,016,334 |
| 2024-12-30 | 19.2 | 19.67 | 18.71 | 19.25 | 0% | 40,869 | 78,833,666 |
| 2024-12-27 | 19.45 | 19.8 | 19.24 | 19.25 | -1.48% | 42,062 | 82,126,575 |
| 2024-12-26 | 19.25 | 19.72 | 19.2 | 19.54 | +1.88% | 39,626 | 77,315,893 |
| 2024-12-25 | 19.96 | 20.09 | 18.85 | 19.18 | -4.15% | 64,442 | 123,774,469 |
| 2024-12-24 | 20.3 | 20.48 | 19.73 | 20.01 | -0.1% | 55,590 | 111,398,297 |
| 2024-12-23 | 21.4 | 21.41 | 20 | 20.03 | -6.62% | 69,439 | 142,709,160 |
| 2024-12-20 | 20.66 | 21.95 | 20.36 | 21.45 | +3.87% | 94,114 | 200,792,323 |
| 2024-12-19 | 19.75 | 20.75 | 19.61 | 20.65 | +2.99% | 51,185 | 104,029,843 |
| 2024-12-18 | 19.79 | 20.28 | 19.21 | 20.05 | +2.24% | 34,847 | 69,295,110 |
| 2024-12-17 | 20.45 | 20.55 | 19.59 | 19.61 | -4.11% | 42,158 | 83,976,590 |
| 2024-12-16 | 20.62 | 20.65 | 20.24 | 20.45 | -0.82% | 30,237 | 61,762,967 |
| 2024-12-13 | 21.09 | 21.41 | 20.58 | 20.62 | -4.05% | 56,203 | 117,925,470 |
| 2024-12-12 | 21.26 | 21.62 | 20.91 | 21.49 | +0.7% | 66,843 | 142,530,555 |
| 2024-12-11 | 20.9 | 21.34 | 20.65 | 21.34 | +2.45% | 63,346 | 132,979,546 |
| 2024-12-10 | 21.6 | 21.65 | 20.76 | 20.83 | +0.14% | 64,520 | 136,466,623 |
| 2024-12-09 | 20.83 | 21.07 | 20.49 | 20.8 | +0.1% | 51,349 | 106,775,590 |
| 2024-12-06 | 21.17 | 21.31 | 20.65 | 20.78 | -1.38% | 63,668 | 133,467,356 |
| 2024-12-05 | 20.99 | 21.39 | 20.68 | 21.07 | +0.81% | 66,036 | 139,344,824 |
| 2024-12-04 | 21 | 21.55 | 20.8 | 20.9 | -2.02% | 90,591 | 190,358,114 |
| 2024-12-03 | 20.45 | 21.83 | 20.09 | 21.33 | +4.05% | 135,685 | 286,203,358 |
| 2024-12-02 | 20.36 | 20.6 | 19.91 | 20.5 | +0.69% | 76,491 | 155,718,150 |
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：