股票概览
18.86
-1.41%
-0.27
19.14
开盘价
19.21
最高价
18.81
最低价
50,494
成交量
数据更新至: 2024-12-31
技术指标
19.17
MA5 (5日均线)
19.43
MA10 (10日均线)
19.52
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 | 19.14 | 19.21 | 18.81 | 18.86 | -1.41% | 50,494 | 95,780,941 |
| 2024-12-30 | 19.3 | 19.39 | 19.01 | 19.13 | -0.83% | 48,194 | 92,398,454 |
| 2024-12-27 | 19.16 | 19.45 | 19.08 | 19.29 | +0.26% | 46,184 | 89,209,467 |
| 2024-12-26 | 19.33 | 19.43 | 19.21 | 19.24 | -0.36% | 44,991 | 86,846,274 |
| 2024-12-25 | 19.7 | 19.73 | 19.15 | 19.31 | -2.33% | 72,878 | 140,957,993 |
| 2024-12-24 | 19.88 | 19.99 | 19.6 | 19.77 | -0.65% | 79,859 | 157,805,843 |
| 2024-12-23 | 20.3 | 20.33 | 19.71 | 19.9 | -2.5% | 127,796 | 254,755,517 |
| 2024-12-20 | 19.73 | 20.88 | 19.63 | 20.41 | +5.42% | 240,162 | 487,609,833 |
| 2024-12-19 | 18.85 | 19.43 | 18.8 | 19.36 | +1.68% | 54,886 | 104,736,481 |
| 2024-12-18 | 19.01 | 19.23 | 18.93 | 19.04 | +0.26% | 38,775 | 73,946,276 |
| 2024-12-17 | 19.23 | 19.35 | 18.9 | 18.99 | -1.25% | 64,383 | 122,885,793 |
| 2024-12-16 | 19.45 | 19.61 | 19.2 | 19.23 | -1.13% | 49,441 | 95,682,635 |
| 2024-12-13 | 20.17 | 20.17 | 19.44 | 19.45 | -3.71% | 98,447 | 194,067,184 |
| 2024-12-12 | 19.98 | 20.28 | 19.76 | 20.2 | +1.41% | 95,834 | 192,661,644 |
| 2024-12-11 | 19.74 | 20.29 | 19.74 | 19.92 | +0.66% | 75,978 | 152,353,346 |
| 2024-12-10 | 20.22 | 20.29 | 19.74 | 19.79 | +0.35% | 95,721 | 191,382,100 |
| 2024-12-09 | 19.73 | 19.98 | 19.52 | 19.72 | -0.45% | 50,918 | 100,467,000 |
| 2024-12-06 | 19.6 | 20.06 | 19.52 | 19.81 | +1.75% | 75,350 | 148,894,021 |
| 2024-12-05 | 19.47 | 19.66 | 19.38 | 19.47 | 0% | 54,573 | 106,383,146 |
| 2024-12-04 | 19.89 | 20.2 | 19.42 | 19.47 | -1.86% | 82,417 | 163,403,796 |
| 2024-12-03 | 19.52 | 19.94 | 19.41 | 19.84 | +1.33% | 86,523 | 170,320,175 |
| 2024-12-02 | 19.15 | 19.68 | 19 | 19.58 | +1.45% | 69,904 | 135,948,894 |
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：