股票概览
18.65
-2.71%
-0.52
19.18
开盘价
19.34
最高价
18.62
最低价
550,549
成交量
数据更新至: 2024-12-31
技术指标
18.94
MA5 (5日均线)
18.86
MA10 (10日均线)
18.96
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 | 19.18 | 19.34 | 18.62 | 18.65 | -2.71% | 550,549 | 1,044,759,437 |
| 2024-12-30 | 18.94 | 19.23 | 18.9 | 19.17 | +1.16% | 386,515 | 739,033,403 |
| 2024-12-27 | 18.9 | 19.26 | 18.89 | 18.95 | +0.21% | 454,358 | 866,498,280 |
| 2024-12-26 | 18.99 | 19 | 18.87 | 18.91 | -0.53% | 236,093 | 446,512,897 |
| 2024-12-25 | 18.97 | 19.05 | 18.7 | 19.01 | +0.32% | 364,257 | 688,059,986 |
| 2024-12-24 | 18.8 | 19 | 18.72 | 18.95 | +1.66% | 404,414 | 762,933,303 |
| 2024-12-23 | 18.76 | 18.85 | 18.6 | 18.64 | -0.64% | 270,543 | 506,622,892 |
| 2024-12-20 | 18.72 | 18.9 | 18.72 | 18.76 | 0% | 309,889 | 582,590,903 |
| 2024-12-19 | 18.61 | 18.79 | 18.56 | 18.76 | -0.11% | 262,206 | 490,160,790 |
| 2024-12-18 | 18.85 | 18.96 | 18.75 | 18.78 | +0.05% | 262,179 | 493,679,575 |
| 2024-12-17 | 18.83 | 18.97 | 18.76 | 18.77 | -0.53% | 291,408 | 549,415,504 |
| 2024-12-16 | 19.01 | 19.09 | 18.76 | 18.87 | -0.74% | 401,630 | 758,074,970 |
| 2024-12-13 | 19.25 | 19.27 | 18.97 | 19.01 | -2.16% | 562,685 | 1,074,191,359 |
| 2024-12-12 | 19.25 | 19.5 | 19.13 | 19.43 | +1.41% | 543,339 | 1,049,294,154 |
| 2024-12-11 | 19.11 | 19.29 | 19.09 | 19.16 | +0.26% | 326,193 | 625,652,058 |
| 2024-12-10 | 19.88 | 19.88 | 19.09 | 19.11 | +0.68% | 697,213 | 1,356,300,651 |
| 2024-12-09 | 19.24 | 19.29 | 18.85 | 18.98 | -1.56% | 513,444 | 977,938,484 |
| 2024-12-06 | 19.11 | 19.43 | 18.95 | 19.28 | +0.89% | 590,813 | 1,135,687,482 |
| 2024-12-05 | 19 | 19.2 | 18.98 | 19.11 | +0.74% | 392,346 | 748,768,346 |
| 2024-12-04 | 19.21 | 19.21 | 18.85 | 18.97 | -1.51% | 411,840 | 784,314,637 |
| 2024-12-03 | 19.19 | 19.32 | 19.05 | 19.26 | +0.57% | 433,465 | 831,693,187 |
| 2024-12-02 | 18.88 | 19.24 | 18.84 | 19.15 | +1.16% | 513,471 | 980,800,061 |
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：