股票概览
19.46
-2.01%
-0.4
19.91
开盘价
19.99
最高价
19.38
最低价
380,865
成交量
数据更新至: 2024-12-31
技术指标
19.62
MA5 (5日均线)
19.43
MA10 (10日均线)
18.89
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 | 19.91 | 19.99 | 19.38 | 19.46 | -2.01% | 380,865 | 745,696,754 |
| 2024-12-30 | 19.54 | 19.96 | 19.27 | 19.86 | +1.79% | 517,801 | 1,024,264,216 |
| 2024-12-27 | 20 | 20 | 19.45 | 19.51 | -2.69% | 504,109 | 994,167,174 |
| 2024-12-26 | 19.09 | 20.2 | 18.81 | 20.05 | +4.43% | 734,715 | 1,454,572,405 |
| 2024-12-25 | 19.3 | 19.74 | 19.02 | 19.2 | +0.63% | 410,027 | 795,350,770 |
| 2024-12-24 | 19.08 | 19.36 | 18.74 | 19.08 | +0.32% | 348,759 | 662,415,107 |
| 2024-12-23 | 19.5 | 19.85 | 19.01 | 19.02 | -2.71% | 396,370 | 764,253,909 |
| 2024-12-20 | 19.5 | 19.82 | 19.19 | 19.55 | -1.71% | 535,414 | 1,043,049,502 |
| 2024-12-19 | 18.5 | 20.04 | 18.44 | 19.89 | +6.31% | 837,091 | 1,629,319,175 |
| 2024-12-18 | 18.22 | 19 | 18.01 | 18.71 | +2.13% | 380,475 | 706,582,999 |
| 2024-12-17 | 18.2 | 19 | 18.2 | 18.32 | +0.33% | 368,690 | 687,126,424 |
| 2024-12-16 | 18.18 | 18.61 | 18.14 | 18.26 | +0.16% | 156,697 | 286,870,874 |
| 2024-12-13 | 18.54 | 18.62 | 18.18 | 18.23 | -2.36% | 200,816 | 367,999,752 |
| 2024-12-12 | 18.6 | 18.83 | 18.4 | 18.67 | +0.54% | 172,347 | 320,690,262 |
| 2024-12-11 | 18.23 | 18.59 | 18.23 | 18.57 | +1.59% | 166,907 | 308,669,473 |
| 2024-12-10 | 18.69 | 18.76 | 18.21 | 18.28 | +0.55% | 192,626 | 356,215,894 |
| 2024-12-09 | 18.38 | 18.44 | 18.01 | 18.18 | -1.14% | 137,511 | 250,264,468 |
| 2024-12-06 | 18.32 | 18.55 | 18.16 | 18.39 | +0.55% | 172,488 | 317,051,353 |
| 2024-12-05 | 18.19 | 18.44 | 18.11 | 18.29 | +0.33% | 118,282 | 216,781,762 |
| 2024-12-04 | 18.62 | 18.7 | 18.15 | 18.23 | -1.94% | 159,668 | 293,414,402 |
| 2024-12-03 | 18.78 | 18.92 | 18.32 | 18.59 | +0.32% | 214,889 | 399,682,242 |
| 2024-12-02 | 18.38 | 18.54 | 18 | 18.53 | +1.65% | 197,369 | 363,139,405 |
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：