股票概览
19.2
-0.83%
-0.16
19.38
开盘价
19.48
最高价
19.11
最低价
116,553
成交量
数据更新至: 2024-12-31
技术指标
19.44
MA5 (5日均线)
19.31
MA10 (10日均线)
18.83
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 | 19.38 | 19.48 | 19.11 | 19.2 | -0.83% | 116,553 | 224,559,655 |
| 2024-12-30 | 19.55 | 19.98 | 19.28 | 19.36 | -1.38% | 139,226 | 272,880,193 |
| 2024-12-27 | 19.39 | 19.83 | 19.22 | 19.63 | +0.87% | 141,388 | 277,534,830 |
| 2024-12-26 | 19.61 | 19.66 | 19.28 | 19.46 | -0.56% | 111,202 | 216,669,972 |
| 2024-12-25 | 19.95 | 19.96 | 19.47 | 19.57 | -1.61% | 140,247 | 275,656,195 |
| 2024-12-24 | 19.61 | 19.99 | 19.38 | 19.89 | +1.43% | 219,029 | 432,298,702 |
| 2024-12-23 | 19 | 19.99 | 18.95 | 19.61 | +2.83% | 329,716 | 650,133,768 |
| 2024-12-20 | 18.72 | 19.38 | 18.52 | 19.07 | +1.82% | 265,005 | 504,220,400 |
| 2024-12-19 | 18.51 | 18.77 | 18.21 | 18.73 | +0.92% | 179,209 | 331,652,106 |
| 2024-12-18 | 18.48 | 18.82 | 18.38 | 18.56 | +0.65% | 164,997 | 307,198,089 |
| 2024-12-17 | 18.19 | 18.6 | 18.05 | 18.44 | +1.37% | 189,478 | 348,155,730 |
| 2024-12-16 | 17.89 | 18.64 | 17.89 | 18.19 | +1.06% | 265,753 | 486,493,673 |
| 2024-12-13 | 17.95 | 18.46 | 17.8 | 18 | -0.11% | 302,280 | 547,406,151 |
| 2024-12-12 | 18.4 | 18.44 | 17.88 | 18.02 | -1.91% | 181,553 | 327,064,757 |
| 2024-12-11 | 18.46 | 18.67 | 18.36 | 18.37 | -0.65% | 129,392 | 238,989,851 |
| 2024-12-10 | 18.9 | 19.08 | 18.35 | 18.49 | -0.86% | 207,602 | 387,416,415 |
| 2024-12-09 | 18.5 | 18.7 | 18.14 | 18.65 | +1.19% | 140,764 | 259,717,185 |
| 2024-12-06 | 18.31 | 18.72 | 18.22 | 18.43 | +0.38% | 112,927 | 208,688,259 |
| 2024-12-05 | 18.66 | 18.68 | 18.21 | 18.36 | -1.55% | 129,704 | 238,460,651 |
| 2024-12-04 | 18.58 | 18.78 | 18.5 | 18.65 | -0.43% | 108,333 | 201,803,424 |
| 2024-12-03 | 17.82 | 18.93 | 17.75 | 18.73 | +5.58% | 389,450 | 724,206,060 |
| 2024-12-02 | 17.5 | 17.86 | 17.31 | 17.74 | +1.49% | 124,046 | 218,698,893 |
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：