股票概览
19.16
-3.43%
-0.68
19.83
开盘价
19.94
最高价
19.16
最低价
284,271
成交量
数据更新至: 2024-12-31
技术指标
19.52
MA5 (5日均线)
19.46
MA10 (10日均线)
19.57
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 | 19.83 | 19.94 | 19.16 | 19.16 | -3.43% | 284,271 | 553,627,412 |
| 2024-12-30 | 19.51 | 19.88 | 19.47 | 19.84 | +1.43% | 254,869 | 503,020,094 |
| 2024-12-27 | 19.47 | 19.81 | 19.41 | 19.56 | +0.46% | 268,932 | 527,323,944 |
| 2024-12-26 | 19.53 | 19.59 | 19.38 | 19.47 | -0.56% | 164,920 | 320,930,240 |
| 2024-12-25 | 19.63 | 19.72 | 19.45 | 19.58 | -0.2% | 173,522 | 339,669,613 |
| 2024-12-24 | 19.25 | 19.65 | 19.25 | 19.62 | +1.98% | 247,989 | 483,506,871 |
| 2024-12-23 | 19.3 | 19.54 | 19.24 | 19.24 | -0.52% | 222,061 | 430,689,985 |
| 2024-12-20 | 19.38 | 19.53 | 19.3 | 19.34 | -0.15% | 221,526 | 429,284,973 |
| 2024-12-19 | 19.19 | 19.43 | 19.15 | 19.37 | -0.41% | 167,663 | 323,963,222 |
| 2024-12-18 | 19.46 | 19.6 | 19.41 | 19.45 | +0.26% | 171,783 | 334,731,070 |
| 2024-12-17 | 19.28 | 19.58 | 19.25 | 19.4 | +0.52% | 240,680 | 467,281,252 |
| 2024-12-16 | 19.62 | 19.62 | 19.26 | 19.3 | -1.68% | 262,568 | 509,132,934 |
| 2024-12-13 | 19.95 | 19.95 | 19.59 | 19.63 | -2.63% | 412,990 | 816,188,543 |
| 2024-12-12 | 19.91 | 20.5 | 19.74 | 20.16 | +1.26% | 472,616 | 948,493,241 |
| 2024-12-11 | 19.95 | 20.18 | 19.84 | 19.91 | -0.95% | 385,198 | 768,884,377 |
| 2024-12-10 | 21.53 | 21.54 | 20 | 20.1 | +2.66% | 955,447 | 1,973,402,210 |
| 2024-12-09 | 19.73 | 19.78 | 19.41 | 19.58 | -0.81% | 222,484 | 435,779,426 |
| 2024-12-06 | 19.56 | 19.9 | 19.37 | 19.74 | +1.02% | 326,354 | 642,302,486 |
| 2024-12-05 | 19.38 | 19.74 | 19.29 | 19.54 | +0.83% | 275,543 | 539,063,038 |
| 2024-12-04 | 19.4 | 19.57 | 19.29 | 19.38 | -0.1% | 262,837 | 510,624,276 |
| 2024-12-03 | 19.36 | 19.54 | 19.15 | 19.4 | +0.26% | 304,328 | 588,219,479 |
| 2024-12-02 | 19 | 19.52 | 18.88 | 19.35 | +0.99% | 406,189 | 783,931,180 |
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：